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 28, 2010 3.900 4.000 3.850 3.920 2,281 +0.02(+0.51%)
May 27, 2010 4.120 4.190 3.800 3.900 4,045 +0.10(+2.63%)
May 26, 2010 4.120 4.270 3.750 3.800 9,313 -0.13(-3.31%)
May 25, 2010 4.100 4.100 3.730 3.930 16,751 -0.17(-4.15%)
May 24, 2010 4.120 4.310 4.100 4.100 17,584 -0.09(-2.15%)
May 21, 2010 4.230 4.290 4.190 4.190 8,910 -0.11(-2.56%)
May 20, 2010 4.350 4.440 4.140 4.300 7,165 -0.14(-3.15%)
May 19, 2010 4.480 4.610 4.260 4.440 3,516 -0.25(-5.30%)
May 18, 2010 4.530 4.700 4.430 4.688 4,716 +0.08(+1.70%)
May 17, 2010 4.680 4.700 4.420 4.610 7,709 +0.00(+0.00%)
May 14, 2010 4.770 4.770 4.410 4.610 2,061 -0.29(-5.92%)
May 13, 2010 4.880 4.900 4.760 4.900 3,140 +0.00(+0.00%)
May 12, 2010 4.890 4.990 4.590 4.900 9,607 +0.09(+1.87%)
May 11, 2010 4.860 4.900 4.350 4.810 19,080 +0.36(+8.09%)
May 10, 2010 4.454 4.900 4.260 4.450 15,100 -0.13(-2.80%)
May 07, 2010 4.800 4.900 4.250 4.578 30,933 -0.32(-6.57%)
May 06, 2010 4.670 4.900 4.250 4.900 25,055 +0.07(+1.45%)
May 05, 2010 4.750 5.150 4.600 4.830 17,710 +0.03(+0.63%)
May 04, 2010 4.260 5.150 4.260 4.800 25,451 +0.40(+9.09%)
May 03, 2010 4.160 4.690 4.150 4.400 26,898 +0.18(+4.27%)
Apr 30, 2010 4.260 4.345 4.220 4.220 16,235 +0.02(+0.48%)
Apr 29, 2010 5.010 5.050 4.050 4.200 71,703 -0.81(-16.17%)
Apr 28, 2010 5.200 5.200 5.000 5.010 17,273 -0.20(-3.84%)
Apr 27, 2010 5.330 5.620 5.100 5.210 50,141 -0.12(-2.25%)
Apr 26, 2010 4.910 5.340 4.850 5.330 33,923 +0.48(+9.90%)
Apr 23, 2010 4.820 4.850 4.630 4.850 14,472 +0.00(+0.00%)
Apr 22, 2010 4.800 5.000 4.800 4.850 15,953 +0.01(+0.20%)
Apr 21, 2010 4.850 4.900 4.828 4.840 35,054 +0.01(+0.21%)
Apr 20, 2010 4.830 4.850 4.620 4.830 15,543 +0.03(+0.63%)
Apr 19, 2010 4.210 4.980 4.210 4.800 94,207 +0.64(+15.38%)
Apr 16, 2010 4.160 4.235 3.990 4.160 24,021 -0.07(-1.65%)
Apr 15, 2010 4.350 4.400 4.230 4.230 146,005 -0.19(-4.30%)
Apr 14, 2010 4.380 4.495 4.250 4.420 11,950 -0.03(-0.68%)
Apr 13, 2010 4.500 4.500 4.280 4.450 8,896 +0.02(+0.45%)
Apr 12, 2010 4.520 4.520 4.430 4.430 2,620 -0.07(-1.56%)
Apr 09, 2010 4.470 4.530 4.360 4.500 25,625 +0.12(+2.74%)
Apr 08, 2010 4.270 4.450 4.268 4.380 13,568 +0.03(+0.69%)
Apr 07, 2010 4.090 4.460 4.000 4.350 30,993 +0.27(+6.62%)
Apr 06, 2010 3.950 4.080 3.940 4.080 5,335 +0.03(+0.74%)
Apr 05, 2010 4.050 4.070 3.950 4.050 29,961 +0.10(+2.53%)
Apr 01, 2010 3.890 3.950 3.950 3.950 21,200 +0.09(+2.23%)
Mar 31, 2010 3.620 3.880 3.620 3.864 20,539 +0.26(+7.34%)
Mar 30, 2010 3.410 3.600 3.410 3.600 5,968 +0.19(+5.57%)
Mar 29, 2010 3.580 3.590 3.410 3.410 7,504 -0.13(-3.67%)
Mar 26, 2010 3.400 3.540 3.399 3.540 7,318 +0.17(+5.04%)
Mar 25, 2010 3.380 3.390 3.300 3.370 3,917 +0.07(+2.12%)
Mar 24, 2010 3.360 3.400 3.300 3.300 10,372 -0.13(-3.79%)
Mar 23, 2010 3.480 3.640 3.350 3.430 13,923 +0.04(+1.18%)
Mar 22, 2010 3.400 3.450 3.360 3.390 3,056 -0.06(-1.74%)
Mar 19, 2010 3.500 3.500 3.350 3.450 7,700 +0.04(+1.17%)
Mar 18, 2010 3.300 3.550 3.300 3.410 163,572 +0.07(+2.07%)
Mar 17, 2010 3.320 3.400 3.270 3.341 10,450 +0.00(+0.03%)
Mar 16, 2010 3.430 3.430 3.300 3.340 87,450 -0.01(-0.30%)
Mar 15, 2010 3.360 3.400 3.350 3.350 3,626 -0.05(-1.47%)
Mar 12, 2010 3.250 3.550 3.210 3.400 14,450 +0.15(+4.62%)
Mar 11, 2010 3.250 3.250 3.230 3.250 3,968 +0.00(+0.00%)
Mar 10, 2010 3.240 3.280 3.210 3.250 13,878 +0.02(+0.62%)
Mar 09, 2010 3.230 3.250 3.210 3.230 4,203 -0.02(-0.62%)
Mar 08, 2010 3.230 3.250 3.230 3.250 1,180 +0.00(+0.00%)
Mar 05, 2010 3.250 3.350 3.230 3.250 5,406 +0.01(+0.31%)
Mar 04, 2010 3.250 3.250 3.240 3.240 3,425 +0.01(+0.19%)
Mar 03, 2010 3.240 3.250 3.234 3.234 3,922 -0.02(-0.50%)
Mar 02, 2010 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
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.