Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Grill Inc (NQ: KONA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 20.21 20.61 19.41 19.57 46,791 -0.56(-2.78%)
May 29, 2014 20.26 20.79 20.03 20.13 30,165 +0.02(+0.10%)
May 28, 2014 19.88 20.29 19.33 20.11 27,950 +0.31(+1.57%)
May 27, 2014 19.51 19.92 19.44 19.80 24,460 +0.20(+1.02%)
May 23, 2014 19.49 19.60 19.60 19.60 56,300 +0.47(+2.46%)
May 22, 2014 18.12 19.14 17.83 19.13 27,715 +0.89(+4.88%)
May 21, 2014 18.07 18.49 17.89 18.24 28,346 +0.15(+0.83%)
May 20, 2014 18.45 18.45 17.80 18.09 55,621 -0.35(-1.90%)
May 19, 2014 18.50 18.75 17.96 18.44 77,912 -0.77(-4.01%)
May 16, 2014 19.25 19.50 18.87 19.21 17,418 -0.10(-0.52%)
May 15, 2014 19.76 19.76 19.01 19.31 25,266 -0.45(-2.28%)
May 14, 2014 19.70 20.20 19.59 19.76 11,083 -0.09(-0.45%)
May 13, 2014 20.34 20.44 19.70 19.85 31,248 -0.36(-1.78%)
May 12, 2014 19.74 20.41 19.36 20.21 57,555 +0.58(+2.95%)
May 09, 2014 19.36 19.80 18.80 19.63 53,571 +0.23(+1.19%)
May 08, 2014 19.51 19.93 18.82 19.40 68,984 -0.15(-0.77%)
May 07, 2014 21.12 21.12 19.50 19.55 110,638 -1.68(-7.91%)
May 06, 2014 21.88 22.09 20.87 21.23 77,891 -0.79(-3.59%)
May 05, 2014 22.50 22.55 21.83 22.02 43,862 -0.58(-2.57%)
May 02, 2014 22.67 23.23 22.39 22.60 36,657 -0.15(-0.66%)
May 01, 2014 23.04 23.46 22.25 22.75 81,086 -0.70(-2.99%)
Apr 30, 2014 23.20 23.62 22.95 23.45 75,222 +0.31(+1.34%)
Apr 29, 2014 23.10 23.73 22.57 23.14 49,275 +0.31(+1.36%)
Apr 28, 2014 23.44 24.00 22.50 22.83 55,099 -0.31(-1.36%)
Apr 25, 2014 23.50 23.50 22.61 23.14 35,499 -0.55(-2.30%)
Apr 24, 2014 24.50 24.50 23.35 23.69 38,187 -0.12(-0.50%)
Apr 23, 2014 24.25 24.43 23.45 23.81 44,750 -0.34(-1.41%)
Apr 22, 2014 23.37 24.68 23.04 24.15 85,498 +0.94(+4.05%)
Apr 21, 2014 23.02 23.63 22.85 23.21 45,311 +0.36(+1.58%)
Apr 17, 2014 21.91 22.85 22.85 22.85 115,300 +0.89(+4.05%)
Apr 16, 2014 20.19 22.10 20.00 21.96 111,085 +2.04(+10.24%)
Apr 15, 2014 19.36 20.01 19.00 19.92 66,479 +0.77(+4.02%)
Apr 14, 2014 19.19 19.35 18.30 19.15 59,211 +0.03(+0.16%)
Apr 11, 2014 19.20 19.25 18.79 19.12 56,249 -0.23(-1.19%)
Apr 10, 2014 20.11 20.86 19.14 19.35 101,058 -0.28(-1.43%)
Apr 09, 2014 19.61 20.12 19.05 19.63 116,890 +0.17(+0.87%)
Apr 08, 2014 19.23 19.59 18.83 19.46 31,124 +0.32(+1.67%)
Apr 07, 2014 19.55 19.88 18.89 19.14 37,643 -0.54(-2.74%)
Apr 04, 2014 19.83 19.97 18.76 19.68 41,594 +0.02(+0.10%)
Apr 03, 2014 20.30 20.30 19.18 19.66 81,516 -0.65(-3.20%)
Apr 02, 2014 20.45 20.77 20.07 20.31 32,195 -0.32(-1.55%)
Apr 01, 2014 20.34 20.79 20.07 20.63 26,038 +0.26(+1.28%)
Mar 31, 2014 20.05 20.78 19.96 20.37 18,542 +0.39(+1.95%)
Mar 28, 2014 19.50 20.23 19.46 19.98 19,834 +0.38(+1.94%)
Mar 27, 2014 19.85 19.85 18.78 19.60 56,729 -0.19(-0.96%)
Mar 26, 2014 20.63 20.93 19.45 19.79 78,435 -0.66(-3.23%)
Mar 25, 2014 20.74 20.96 19.93 20.45 45,146 -0.38(-1.82%)
Mar 24, 2014 20.97 21.29 20.57 20.83 56,124 -0.25(-1.19%)
Mar 21, 2014 21.50 21.75 20.50 21.08 59,849 -0.13(-0.61%)
Mar 20, 2014 21.90 22.00 20.94 21.21 28,230 -0.71(-3.24%)
Mar 19, 2014 21.47 21.99 21.19 21.92 58,948 +0.60(+2.81%)
Mar 18, 2014 21.57 21.88 21.24 21.32 36,424 -0.22(-1.02%)
Mar 17, 2014 20.98 21.70 20.59 21.54 40,111 +0.54(+2.57%)
Mar 14, 2014 20.10 21.00 19.94 21.00 61,361 +0.92(+4.58%)
Mar 13, 2014 20.28 20.30 19.94 20.08 14,599 -0.12(-0.59%)
Mar 12, 2014 20.06 20.46 20.00 20.20 31,437 +0.00(+0.00%)
Mar 11, 2014 19.55 20.39 19.09 20.20 87,929 +1.00(+5.21%)
Mar 10, 2014 18.58 19.20 18.28 19.20 61,992 +0.55(+2.95%)
Mar 07, 2014 18.64 19.31 18.59 18.65 25,131 +0.05(+0.27%)
Mar 06, 2014 19.18 19.24 18.35 18.60 74,098 -0.65(-3.38%)
Mar 05, 2014 19.44 19.50 19.11 19.25 22,548 -0.03(-0.16%)
Mar 04, 2014 19.20 19.81 19.11 19.28 23,297 +0.09(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.