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 29, 2015 20.88 20.88 20.30 20.32 59,315 -0.49(-2.35%)
May 28, 2015 20.72 21.12 20.69 20.81 49,028 +0.09(+0.43%)
May 27, 2015 20.77 20.95 20.25 20.72 67,976 -0.08(-0.38%)
May 26, 2015 20.59 21.11 20.29 20.80 62,860 +0.21(+1.02%)
May 22, 2015 21.85 20.59 20.59 20.59 105,300 -1.21(-5.55%)
May 21, 2015 21.91 22.09 21.30 21.80 82,150 -0.25(-1.13%)
May 20, 2015 21.97 22.29 21.71 22.05 83,690 +0.22(+1.01%)
May 19, 2015 21.42 22.02 21.42 21.83 43,421 +0.25(+1.16%)
May 18, 2015 21.91 22.09 21.44 21.58 96,140 -0.33(-1.51%)
May 15, 2015 21.76 22.03 21.46 21.91 90,787 -0.04(-0.18%)
May 14, 2015 22.08 22.51 21.71 21.95 74,344 -0.03(-0.14%)
May 13, 2015 22.00 22.09 21.67 21.98 70,252 +0.13(+0.59%)
May 12, 2015 21.45 22.00 20.80 21.85 121,977 +0.29(+1.35%)
May 11, 2015 20.91 21.93 20.87 21.56 78,068 +0.84(+4.05%)
May 08, 2015 20.92 21.36 20.52 20.72 156,071 -0.04(-0.19%)
May 07, 2015 21.02 21.73 20.10 20.76 326,739 -0.24(-1.14%)
May 06, 2015 22.00 23.63 20.32 21.00 512,157 -4.13(-16.43%)
May 05, 2015 25.78 26.33 24.74 25.13 100,787 -0.62(-2.41%)
May 04, 2015 25.08 26.25 25.05 25.75 84,825 +0.67(+2.67%)
May 01, 2015 24.24 25.43 24.24 25.08 68,184 +0.82(+3.38%)
Apr 30, 2015 25.50 25.50 24.14 24.26 74,357 -1.27(-4.97%)
Apr 29, 2015 27.40 27.56 25.21 25.53 89,281 -1.87(-6.82%)
Apr 28, 2015 26.69 27.76 26.50 27.40 119,776 +0.46(+1.71%)
Apr 27, 2015 27.33 27.50 26.15 26.94 67,239 -0.22(-0.81%)
Apr 24, 2015 27.06 27.53 26.76 27.16 65,545 +0.02(+0.07%)
Apr 23, 2015 26.15 27.29 26.14 27.14 80,734 +0.90(+3.43%)
Apr 22, 2015 26.67 27.40 26.04 26.24 89,501 -0.63(-2.34%)
Apr 21, 2015 26.59 27.12 25.89 26.87 75,396 +0.30(+1.13%)
Apr 20, 2015 25.98 26.58 25.68 26.57 38,182 +0.60(+2.31%)
Apr 17, 2015 25.84 26.08 25.18 25.97 117,538 +0.04(+0.15%)
Apr 16, 2015 26.43 26.50 25.93 25.93 44,018 -0.50(-1.89%)
Apr 15, 2015 26.61 27.22 26.21 26.43 60,174 -0.23(-0.86%)
Apr 14, 2015 26.84 27.24 26.55 26.66 96,199 -0.07(-0.26%)
Apr 13, 2015 26.90 27.39 26.59 26.73 67,439 -0.17(-0.63%)
Apr 10, 2015 27.00 27.48 26.59 26.90 78,506 +0.10(+0.37%)
Apr 09, 2015 27.22 27.24 26.54 26.80 46,384 -0.46(-1.69%)
Apr 08, 2015 26.34 27.29 26.33 27.26 35,539 +0.94(+3.57%)
Apr 07, 2015 26.86 27.30 26.01 26.32 44,288 -0.73(-2.70%)
Apr 06, 2015 27.45 27.47 26.92 27.05 34,544 -0.53(-1.92%)
Apr 02, 2015 27.77 27.58 27.58 27.58 71,800 -0.08(-0.29%)
Apr 01, 2015 28.66 28.66 27.59 27.66 55,799 -0.76(-2.67%)
Mar 31, 2015 28.03 28.60 27.64 28.42 130,425 +0.42(+1.50%)
Mar 30, 2015 27.25 28.17 26.94 28.00 83,547 +0.83(+3.05%)
Mar 27, 2015 26.61 27.24 26.49 27.17 48,200 +0.66(+2.49%)
Mar 26, 2015 25.90 26.57 25.82 26.51 57,974 +0.41(+1.57%)
Mar 25, 2015 26.39 26.87 25.71 26.10 85,610 -0.41(-1.55%)
Mar 24, 2015 26.29 26.95 26.29 26.51 41,869 +0.06(+0.23%)
Mar 23, 2015 26.62 27.25 26.40 26.45 115,410 -0.35(-1.31%)
Mar 20, 2015 26.97 26.97 26.50 26.80 30,121 +0.20(+0.75%)
Mar 19, 2015 26.16 26.95 26.16 26.60 45,864 +0.38(+1.45%)
Mar 18, 2015 25.49 26.33 25.27 26.22 63,450 +0.48(+1.86%)
Mar 17, 2015 25.25 26.09 25.25 25.74 58,835 +0.15(+0.59%)
Mar 16, 2015 26.30 26.68 25.39 25.59 82,465 -0.64(-2.44%)
Mar 13, 2015 26.33 26.91 25.85 26.23 50,970 -0.10(-0.38%)
Mar 12, 2015 25.72 26.59 25.63 26.33 60,352 +0.58(+2.25%)
Mar 11, 2015 26.07 26.13 25.05 25.75 53,289 -0.26(-1.00%)
Mar 10, 2015 26.13 26.34 25.68 26.01 45,081 -0.35(-1.33%)
Mar 09, 2015 26.17 26.60 25.96 26.36 59,409 +0.25(+0.96%)
Mar 06, 2015 26.66 26.66 25.85 26.11 99,351 -0.68(-2.54%)
Mar 05, 2015 25.80 26.80 25.38 26.79 149,237 +0.91(+3.52%)
Mar 04, 2015 25.88 26.00 25.45 25.88 140,756 -0.14(-0.54%)
Mar 03, 2015 26.12 26.51 25.57 26.02 75,807 -0.22(-0.84%)
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.