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 31, 2006 12.40 12.50 12.10 12.50 10,255 +0.12(+0.97%)
May 30, 2006 12.05 12.39 12.05 12.38 7,320 +0.13(+1.06%)
May 26, 2006 11.86 12.25 11.72 12.25 7,313 -0.03(-0.24%)
May 25, 2006 12.14 12.30 11.70 12.28 3,554 +0.00(+0.00%)
May 24, 2006 12.15 12.30 12.00 12.28 11,649 -0.06(-0.49%)
May 23, 2006 12.15 12.34 12.15 12.34 2,450 +0.00(+0.00%)
May 22, 2006 12.16 12.34 12.15 12.34 1,650 -0.07(-0.56%)
May 19, 2006 12.04 12.41 12.04 12.41 4,099 -0.18(-1.43%)
May 18, 2006 12.66 12.66 11.96 12.59 7,508 +0.09(+0.72%)
May 17, 2006 12.63 12.75 12.46 12.50 1,450 -0.11(-0.87%)
May 16, 2006 12.90 12.90 12.61 12.61 1,800 -0.19(-1.48%)
May 15, 2006 12.75 12.80 12.55 12.80 21,920 +0.00(+0.00%)
May 12, 2006 12.93 12.93 12.00 12.80 31,633 +0.38(+3.06%)
May 11, 2006 13.00 13.10 12.40 12.42 10,762 -0.48(-3.72%)
May 10, 2006 12.15 13.00 11.90 12.90 21,729 +0.85(+7.05%)
May 09, 2006 11.91 12.05 11.80 12.05 2,065 +0.15(+1.26%)
May 08, 2006 12.40 12.40 11.55 11.90 17,512 -0.60(-4.80%)
May 05, 2006 12.53 12.71 12.40 12.50 31,412 -0.14(-1.11%)
May 04, 2006 11.68 12.65 11.10 12.64 34,998 +0.94(+8.03%)
May 03, 2006 11.50 11.70 11.00 11.70 42,742 +0.25(+2.18%)
May 02, 2006 11.57 11.90 11.45 11.45 15,380 -0.12(-1.04%)
May 01, 2006 11.40 11.57 11.40 11.57 16,210 +0.19(+1.67%)
Apr 28, 2006 11.15 11.38 11.15 11.38 30,500 +0.28(+2.52%)
Apr 27, 2006 10.75 11.19 10.73 11.10 13,790 +0.15(+1.37%)
Apr 26, 2006 11.19 11.19 10.80 10.95 9,926 -0.24(-2.14%)
Apr 25, 2006 11.15 11.19 11.13 11.19 10,665 +0.19(+1.73%)
Apr 24, 2006 10.82 11.00 10.72 11.00 12,400 +0.00(+0.00%)
Apr 21, 2006 10.78 11.00 10.66 11.00 14,798 +0.12(+1.12%)
Apr 20, 2006 10.99 11.05 10.88 10.88 12,488 -0.07(-0.66%)
Apr 19, 2006 11.02 11.10 10.79 10.95 8,197 -0.27(-2.41%)
Apr 18, 2006 11.33 11.33 11.00 11.22 4,650 +0.22(+2.00%)
Apr 17, 2006 11.04 11.30 11.00 11.00 10,007 -0.22(-1.96%)
Apr 13, 2006 11.27 11.35 11.00 11.22 4,515 -0.05(-0.46%)
Apr 12, 2006 11.21 11.34 11.17 11.27 7,005 +0.07(+0.64%)
Apr 11, 2006 11.28 11.31 11.02 11.20 41,608 -0.28(-2.44%)
Apr 10, 2006 11.40 11.50 11.30 11.48 22,480 +0.13(+1.15%)
Apr 07, 2006 11.21 12.00 11.00 11.35 69,618 -0.05(-0.44%)
Apr 06, 2006 11.40 11.50 11.26 11.40 10,867 +0.00(+0.00%)
Apr 05, 2006 11.40 11.50 11.18 11.40 15,958 -0.05(-0.44%)
Apr 04, 2006 11.45 11.47 11.25 11.45 2,601 +0.05(+0.44%)
Apr 03, 2006 11.33 11.45 11.11 11.40 57,912 +0.25(+2.24%)
Mar 31, 2006 11.05 11.28 11.00 11.15 22,232 -0.01(-0.09%)
Mar 30, 2006 10.80 11.22 10.65 11.16 41,044 +0.41(+3.81%)
Mar 29, 2006 10.10 10.75 10.10 10.75 28,397 +0.60(+5.91%)
Mar 28, 2006 10.05 10.26 10.00 10.15 19,328 +0.15(+1.50%)
Mar 27, 2006 9.810 10.05 9.810 10.00 24,032 +0.00(+0.00%)
Mar 24, 2006 10.05 10.05 9.900 10.00 5,250 +0.00(+0.00%)
Mar 23, 2006 10.15 10.15 9.800 10.00 37,400 -0.04(-0.40%)
Mar 22, 2006 9.150 10.79 9.150 10.04 137,600 +0.89(+9.73%)
Mar 21, 2006 9.185 9.200 9.100 9.150 6,550 -0.05(-0.54%)
Mar 20, 2006 9.150 9.250 9.144 9.200 30,222 +0.15(+1.66%)
Mar 17, 2006 9.100 9.150 9.010 9.050 50,521 -0.05(-0.55%)
Mar 16, 2006 9.050 9.100 9.050 9.100 8,900 +0.00(+0.00%)
Mar 15, 2006 9.100 9.150 9.050 9.100 64,600 +0.03(+0.33%)
Mar 14, 2006 9.100 9.100 9.000 9.070 12,474 -0.08(-0.87%)
Mar 13, 2006 9.100 9.150 9.010 9.150 74,130 +0.06(+0.66%)
Mar 10, 2006 9.090 9.180 8.910 9.090 58,820 +0.09(+1.00%)
Mar 09, 2006 8.990 9.050 8.840 9.000 74,281 +0.10(+1.12%)
Mar 08, 2006 8.950 8.990 8.710 8.900 18,485 -0.15(-1.66%)
Mar 07, 2006 9.150 9.490 9.000 9.050 80,454 -0.05(-0.55%)
Mar 06, 2006 9.090 9.290 9.050 9.100 8,130 -0.19(-2.05%)
Mar 03, 2006 9.250 9.300 9.200 9.290 43,389 +0.09(+0.98%)
Mar 02, 2006 9.060 9.220 8.700 9.200 41,901 -0.04(-0.43%)
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.