Kona Grill Inc (NQ: KONA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.70	11.84	11.65	11.77	17,388	+0.06(+0.51%)
Jan 30, 2008	11.72	11.92	11.56	11.71	21,767	-0.05(-0.43%)
Jan 29, 2008	12.43	12.43	11.76	11.76	18,652	-0.54(-4.39%)
Jan 28, 2008	12.75	12.75	12.16	12.30	26,499	-0.37(-2.92%)
Jan 25, 2008	11.85	13.11	11.80	12.67	38,315	+0.88(+7.46%)
Jan 24, 2008	11.96	12.14	11.74	11.79	9,515	-0.02(-0.17%)
Jan 23, 2008	10.04	12.11	10.00	11.81	51,568	+1.47(+14.22%)
Jan 22, 2008	10.09	10.41	10.00	10.34	67,651	-0.21(-1.99%)
Jan 21, 2008	10.80	11.20	10.50	10.55	38,981	+0.00(+0.00%)
Jan 18, 2008	10.80	11.20	10.50	10.55	38,981	-0.02(-0.19%)
Jan 17, 2008	11.02	11.10	10.49	10.57	45,360	-0.60(-5.37%)
Jan 16, 2008	10.68	11.24	10.68	11.17	33,150	+0.33(+3.04%)
Jan 15, 2008	12.00	12.04	10.80	10.84	75,211	-1.18(-9.82%)
Jan 14, 2008	11.92	12.14	11.68	12.02	50,652	-0.03(-0.25%)
Jan 11, 2008	11.93	12.18	11.31	12.05	65,902	-0.23(-1.87%)
Jan 10, 2008	12.18	12.30	11.92	12.28	42,710	+0.10(+0.82%)
Jan 09, 2008	12.25	12.25	11.91	12.18	33,757	+0.09(+0.74%)
Jan 08, 2008	12.53	12.57	11.95	12.09	59,393	-0.43(-3.43%)
Jan 07, 2008	13.69	13.80	12.52	12.52	56,467	-1.25(-9.08%)
Jan 04, 2008	14.22	14.45	13.76	13.77	33,064	-0.58(-4.04%)
Jan 03, 2008	14.00	14.77	14.00	14.35	16,747	+0.34(+2.43%)
Jan 02, 2008	14.50	14.64	14.01	14.01	40,964	-0.59(-4.04%)
Jan 01, 2008	14.25	14.73	14.25	14.60	22,972	+0.00(+0.00%)
Dec 31, 2007	14.25	14.73	14.25	14.60	22,972	+0.60(+4.29%)
Dec 28, 2007	14.10	14.12	13.87	14.00	15,335	-0.28(-1.96%)
Dec 27, 2007	14.75	14.95	13.92	14.28	31,256	-0.35(-2.39%)
Dec 26, 2007	13.22	14.76	13.03	14.63	76,202	+1.51(+11.51%)
Dec 24, 2007	13.00	13.16	13.00	13.12	12,748	+0.15(+1.16%)
Dec 21, 2007	13.00	13.32	12.85	12.97	62,580	+0.11(+0.86%)
Dec 20, 2007	12.95	12.95	12.65	12.86	44,480	-0.06(-0.46%)
Dec 19, 2007	13.27	13.36	12.88	12.92	23,710	-0.34(-2.56%)
Dec 18, 2007	13.27	13.40	13.17	13.26	49,877	-0.02(-0.15%)
Dec 17, 2007	13.49	13.50	13.16	13.28	23,264	-0.14(-1.04%)
Dec 14, 2007	14.00	14.00	13.35	13.42	81,424	-0.55(-3.94%)
Dec 13, 2007	15.23	15.23	13.97	13.97	78,907	-0.92(-6.18%)
Dec 12, 2007	15.00	15.00	14.68	14.89	19,525	-0.02(-0.13%)
Dec 11, 2007	15.28	15.29	14.13	14.91	31,795	-0.19(-1.26%)
Dec 10, 2007	14.95	15.37	14.95	15.10	53,564	+0.15(+1.00%)
Dec 07, 2007	15.77	15.77	14.80	14.95	57,396	-0.60(-3.86%)
Dec 06, 2007	16.06	16.06	15.44	15.55	39,926	-0.50(-3.12%)
Dec 05, 2007	16.19	16.36	16.05	16.05	4,960	-0.17(-1.05%)
Dec 04, 2007	15.60	16.26	15.20	16.22	26,370	+0.53(+3.38%)
Dec 03, 2007	15.85	16.27	15.56	15.69	41,103	-0.06(-0.38%)
Nov 30, 2007	15.74	15.97	15.50	15.75	51,403	+0.36(+2.34%)
Nov 29, 2007	15.39	15.65	15.21	15.39	43,337	-0.32(-2.04%)
Nov 28, 2007	15.60	16.03	15.60	15.71	7,886	+0.11(+0.71%)
Nov 27, 2007	15.40	15.77	15.20	15.60	16,707	+0.10(+0.65%)
Nov 26, 2007	15.33	15.84	15.33	15.50	16,523	+0.18(+1.17%)
Nov 23, 2007	15.33	15.40	15.32	15.32	980	-0.09(-0.58%)
Nov 21, 2007	15.01	15.48	15.01	15.41	9,188	+0.20(+1.31%)
Nov 20, 2007	14.49	15.23	14.47	15.21	21,066	+0.59(+4.04%)
Nov 19, 2007	14.75	14.82	14.39	14.62	92,601	-0.12(-0.81%)
Nov 16, 2007	15.16	15.87	14.66	14.74	76,933	-0.51(-3.34%)
Nov 15, 2007	16.16	16.16	15.07	15.25	24,862	-0.95(-5.86%)
Nov 14, 2007	16.65	16.65	15.76	16.20	14,853	-0.09(-0.55%)
Nov 13, 2007	16.53	16.61	16.28	16.29	9,694	-0.31(-1.87%)
Nov 12, 2007	15.59	16.65	15.59	16.60	53,927	+1.19(+7.72%)
Nov 09, 2007	15.28	16.00	15.25	15.41	78,105	-0.02(-0.13%)
Nov 08, 2007	17.26	17.50	15.00	15.43	150,440	-1.92(-11.07%)
Nov 07, 2007	17.80	17.80	17.12	17.35	59,254	-0.45(-2.53%)
Nov 06, 2007	17.57	18.16	17.57	17.80	30,006	-0.08(-0.45%)
Nov 05, 2007	17.74	18.54	17.56	17.88	58,645	-0.15(-0.83%)
Nov 02, 2007	18.80	18.90	18.03	18.03	103,973	-0.62(-3.32%)

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.