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 (%)
Aug 31, 2011 5.830 5.990 5.770 5.770 79,775 -0.04(-0.69%)
Aug 30, 2011 5.850 5.940 5.800 5.810 41,076 -0.01(-0.17%)
Aug 29, 2011 5.810 6.120 5.810 5.820 49,629 +0.07(+1.22%)
Aug 26, 2011 5.800 5.870 5.690 5.750 9,030 +0.05(+0.88%)
Aug 25, 2011 5.700 5.930 5.690 5.700 59,162 -0.01(-0.18%)
Aug 24, 2011 5.800 5.900 5.640 5.710 56,493 -0.10(-1.72%)
Aug 23, 2011 5.560 5.890 5.460 5.810 42,243 +0.22(+3.94%)
Aug 22, 2011 5.990 5.990 5.400 5.590 37,146 -0.09(-1.58%)
Aug 19, 2011 5.600 5.860 5.510 5.680 39,168 -0.14(-2.41%)
Aug 18, 2011 6.040 6.040 5.730 5.820 177,955 -0.24(-3.96%)
Aug 17, 2011 6.090 6.140 5.950 6.060 28,806 +0.08(+1.34%)
Aug 16, 2011 6.160 6.172 5.840 5.980 137,774 -0.37(-5.83%)
Aug 15, 2011 6.150 6.490 6.080 6.350 84,855 +0.27(+4.44%)
Aug 12, 2011 6.580 6.590 6.010 6.080 48,364 -0.50(-7.60%)
Aug 11, 2011 6.840 6.850 6.580 6.580 17,505 -0.07(-1.05%)
Aug 10, 2011 6.600 7.074 6.590 6.650 54,929 +0.00(+0.00%)
Aug 09, 2011 6.670 6.850 6.430 6.650 103,986 -0.22(-3.20%)
Aug 08, 2011 7.170 7.500 6.270 6.870 92,423 -0.43(-5.89%)
Aug 05, 2011 7.410 7.590 6.270 7.300 115,970 -0.15(-2.01%)
Aug 04, 2011 7.700 7.750 7.341 7.450 28,748 -0.21(-2.74%)
Aug 03, 2011 7.850 7.850 7.380 7.660 106,674 +0.01(+0.13%)
Aug 02, 2011 7.840 7.880 7.588 7.650 41,079 -0.05(-0.65%)
Aug 01, 2011 7.740 7.900 7.360 7.700 147,416 +0.34(+4.62%)
Jul 29, 2011 7.530 7.620 7.275 7.360 42,228 -0.34(-4.42%)
Jul 28, 2011 7.040 7.750 6.810 7.700 111,653 +0.56(+7.84%)
Jul 27, 2011 6.710 7.390 6.710 7.140 226,131 +0.50(+7.53%)
Jul 26, 2011 6.900 6.900 6.640 6.640 20,695 -0.27(-3.91%)
Jul 25, 2011 6.720 7.090 6.720 6.910 37,189 +0.10(+1.47%)
Jul 22, 2011 6.800 6.840 6.700 6.810 27,711 +0.05(+0.81%)
Jul 21, 2011 7.570 7.580 6.680 6.755 79,315 -0.76(-10.17%)
Jul 20, 2011 7.580 7.692 7.420 7.520 96,036 +0.02(+0.27%)
Jul 19, 2011 7.130 7.500 7.050 7.500 103,148 +0.53(+7.60%)
Jul 18, 2011 6.720 7.170 6.600 6.970 71,670 +0.25(+3.72%)
Jul 15, 2011 6.590 6.750 6.550 6.720 120,534 +0.27(+4.19%)
Jul 14, 2011 6.350 6.550 6.295 6.450 31,709 +0.16(+2.54%)
Jul 13, 2011 6.320 6.620 6.170 6.290 44,057 -0.06(-0.94%)
Jul 12, 2011 6.070 6.400 6.070 6.350 29,317 +0.18(+2.92%)
Jul 11, 2011 5.910 6.190 5.910 6.170 16,323 +0.16(+2.66%)
Jul 08, 2011 5.930 6.030 5.892 6.010 6,960 +0.00(+0.00%)
Jul 07, 2011 5.900 6.150 5.860 6.010 33,742 +0.07(+1.18%)
Jul 06, 2011 5.940 5.950 5.850 5.940 8,379 +0.00(+0.00%)
Jul 05, 2011 5.970 6.010 5.170 5.940 22,815 -0.09(-1.49%)
Jul 01, 2011 5.600 6.060 5.600 6.030 472,481 +0.44(+7.87%)
Jun 30, 2011 5.420 5.620 5.410 5.590 21,300 +0.15(+2.76%)
Jun 29, 2011 5.370 5.490 5.370 5.440 11,116 +0.00(+0.00%)
Jun 28, 2011 5.330 5.490 5.220 5.440 55,350 +0.06(+1.12%)
Jun 27, 2011 4.920 5.380 4.900 5.380 71,651 +0.46(+9.35%)
Jun 24, 2011 4.410 4.930 4.410 4.920 77,306 +0.47(+10.56%)
Jun 23, 2011 4.500 4.500 4.220 4.450 23,548 +0.20(+4.71%)
Jun 22, 2011 4.360 4.500 4.220 4.250 40,812 -0.08(-1.85%)
Jun 21, 2011 4.270 4.480 4.270 4.330 42,260 +0.11(+2.61%)
Jun 20, 2011 4.320 4.330 4.120 4.220 26,461 -0.02(-0.47%)
Jun 17, 2011 4.240 4.300 4.170 4.240 23,021 +0.03(+0.71%)
Jun 16, 2011 4.230 4.330 3.970 4.210 37,393 -0.04(-0.94%)
Jun 15, 2011 4.110 4.260 4.110 4.250 32,143 +0.17(+4.16%)
Jun 14, 2011 4.090 4.470 4.030 4.080 30,471 -0.15(-3.55%)
Jun 13, 2011 4.490 4.490 3.980 4.230 70,725 -0.21(-4.73%)
Jun 10, 2011 4.610 4.780 4.400 4.440 115,885 -0.14(-3.06%)
Jun 09, 2011 4.430 5.150 4.425 4.580 123,802 +0.24(+5.53%)
Jun 08, 2011 4.430 4.430 4.300 4.340 28,100 -0.09(-2.03%)
Jun 07, 2011 4.690 4.700 4.430 4.430 51,616 -0.25(-5.34%)
Jun 06, 2011 4.710 4.710 4.680 4.680 1,660 -0.05(-1.14%)
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.