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 (%)
Jul 31, 2008 5.950 5.950 5.760 5.800 26,598 -0.12(-2.03%)
Jul 30, 2008 6.500 6.600 5.890 5.920 140,010 -0.68(-10.30%)
Jul 29, 2008 7.270 7.320 6.600 6.600 12,343 -0.13(-1.93%)
Jul 28, 2008 6.850 6.950 6.730 6.730 6,100 -0.17(-2.46%)
Jul 25, 2008 7.010 7.010 6.850 6.900 17,304 -0.55(-7.38%)
Jul 24, 2008 7.500 7.500 7.200 7.450 3,380 -0.03(-0.40%)
Jul 23, 2008 7.520 7.640 7.410 7.480 4,207 +0.08(+1.08%)
Jul 22, 2008 7.080 7.480 7.050 7.400 6,042 -0.05(-0.67%)
Jul 21, 2008 7.710 7.710 7.410 7.450 2,400 -0.14(-1.84%)
Jul 18, 2008 7.550 7.670 7.370 7.590 2,400 +0.00(+0.00%)
Jul 17, 2008 7.190 7.699 7.100 7.590 5,395 +0.59(+8.43%)
Jul 16, 2008 6.940 7.000 6.630 7.000 4,261 +0.15(+2.19%)
Jul 15, 2008 6.250 6.990 6.190 6.850 17,630 +0.74(+12.11%)
Jul 14, 2008 7.000 7.090 6.110 6.110 41,164 -0.89(-12.71%)
Jul 11, 2008 7.100 7.110 7.000 7.000 4,800 -0.11(-1.55%)
Jul 10, 2008 7.200 7.228 7.110 7.110 2,900 -0.14(-1.93%)
Jul 09, 2008 7.600 7.600 7.250 7.250 2,600 -0.29(-3.85%)
Jul 08, 2008 7.550 7.610 7.420 7.540 6,020 -0.09(-1.18%)
Jul 07, 2008 7.230 7.750 7.120 7.630 20,796 +0.32(+4.38%)
Jul 04, 2008 6.510 7.350 6.500 7.310 25,730 +0.00(+0.00%)
Jul 03, 2008 6.510 7.350 6.500 7.310 25,730 +0.76(+11.60%)
Jul 02, 2008 7.600 7.640 6.550 6.550 29,839 -1.10(-14.38%)
Jul 01, 2008 8.370 8.370 7.650 7.650 38,117 -0.78(-9.25%)
Jun 30, 2008 8.260 8.490 8.030 8.430 21,700 -0.06(-0.71%)
Jun 27, 2008 8.000 8.490 7.900 8.490 34,559 +1.11(+15.04%)
Jun 26, 2008 7.360 7.500 7.090 7.380 14,050 -0.22(-2.89%)
Jun 25, 2008 7.250 7.890 7.250 7.600 19,291 +0.37(+5.12%)
Jun 24, 2008 7.210 7.320 7.050 7.230 7,150 -0.20(-2.69%)
Jun 23, 2008 7.210 7.440 6.870 7.430 28,817 +0.21(+2.91%)
Jun 20, 2008 7.280 7.290 7.130 7.220 23,927 +0.02(+0.28%)
Jun 19, 2008 6.950 7.290 6.940 7.200 16,990 +0.15(+2.13%)
Jun 18, 2008 7.120 7.220 6.880 7.050 37,569 -0.07(-0.98%)
Jun 17, 2008 6.640 7.120 6.640 7.120 44,008 +0.53(+8.04%)
Jun 16, 2008 6.310 6.600 6.150 6.590 221,833 +0.28(+4.44%)
Jun 13, 2008 6.580 6.580 6.270 6.310 28,750 -0.26(-3.96%)
Jun 12, 2008 7.100 7.150 6.450 6.570 44,402 -0.43(-6.14%)
Jun 11, 2008 7.300 7.300 6.950 7.000 36,360 -0.31(-4.24%)
Jun 10, 2008 7.380 7.830 7.130 7.310 31,405 -0.34(-4.44%)
Jun 09, 2008 8.210 8.350 7.550 7.650 22,084 -0.54(-6.59%)
Jun 06, 2008 8.700 8.700 8.160 8.190 9,030 -0.53(-6.08%)
Jun 05, 2008 8.318 8.770 8.318 8.720 28,735 +0.23(+2.71%)
Jun 04, 2008 8.310 8.540 8.310 8.490 28,135 +0.11(+1.31%)
Jun 03, 2008 8.340 8.500 8.200 8.380 17,614 -0.04(-0.48%)
Jun 02, 2008 8.520 8.600 7.900 8.420 53,142 -0.18(-2.09%)
May 30, 2008 8.310 8.760 8.260 8.600 29,285 +0.30(+3.61%)
May 29, 2008 8.020 8.570 8.010 8.300 39,784 +0.30(+3.75%)
May 28, 2008 8.190 8.190 8.000 8.000 27,745 -0.05(-0.62%)
May 27, 2008 8.070 8.150 8.030 8.050 15,177 +0.00(+0.00%)
May 26, 2008 8.500 8.500 8.050 8.050 13,331 +0.00(+0.00%)
May 23, 2008 8.500 8.500 8.050 8.050 13,331 -0.43(-5.07%)
May 22, 2008 8.510 8.680 8.210 8.480 9,890 -0.01(-0.12%)
May 21, 2008 8.510 8.560 8.490 8.490 10,280 -0.18(-2.08%)
May 20, 2008 8.990 9.010 8.670 8.670 6,400 -0.30(-3.40%)
May 19, 2008 8.680 9.160 8.600 8.975 49,181 +0.36(+4.12%)
May 16, 2008 8.690 8.700 8.570 8.620 17,440 +0.04(+0.47%)
May 15, 2008 8.500 8.716 8.500 8.580 16,110 +0.05(+0.59%)
May 14, 2008 8.750 8.770 8.520 8.530 21,893 -0.27(-3.07%)
May 13, 2008 8.960 9.040 8.650 8.800 29,375 -0.05(-0.56%)
May 12, 2008 9.010 9.040 8.770 8.850 23,763 -0.16(-1.78%)
May 09, 2008 8.930 9.100 8.750 9.010 12,782 +0.02(+0.22%)
May 08, 2008 9.000 9.010 8.960 8.990 8,609 +0.00(+0.00%)
May 07, 2008 8.990 9.050 8.800 8.990 14,076 +0.04(+0.45%)
May 06, 2008 8.980 9.060 8.850 8.950 24,496 -0.03(-0.33%)
May 05, 2008 8.440 9.080 8.350 8.980 28,318 +0.69(+8.32%)
May 02, 2008 8.730 8.770 8.250 8.290 16,450 -0.32(-3.72%)
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.