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 30, 2009	1.680	1.700	1.620	1.700	3,433	+0.01(+0.59%)
Jan 29, 2009	1.650	1.750	1.600	1.690	106,475	+0.05(+3.05%)
Jan 28, 2009	1.560	1.650	1.510	1.640	6,088	+0.12(+7.89%)
Jan 27, 2009	1.600	1.600	1.510	1.520	4,140	-0.04(-2.56%)
Jan 26, 2009	1.690	1.690	1.550	1.560	4,034	+0.05(+3.31%)
Jan 23, 2009	1.500	1.548	1.500	1.510	2,124	-0.02(-1.31%)
Jan 22, 2009	1.490	1.530	1.490	1.530	5,050	+0.03(+2.00%)
Jan 21, 2009	1.550	1.650	1.500	1.500	35,743	-0.05(-3.23%)
Jan 20, 2009	1.810	1.810	1.510	1.550	61,246	-0.21(-11.93%)
Jan 16, 2009	1.740	1.950	1.740	1.760	27,516	+0.25(+16.56%)
Jan 15, 2009	1.640	1.680	1.420	1.510	55,356	-0.09(-5.63%)
Jan 14, 2009	2.170	2.200	1.600	1.600	148,595	-0.67(-29.52%)
Jan 13, 2009	2.690	2.770	2.270	2.270	25,800	-0.62(-21.45%)
Jan 12, 2009	2.990	3.070	2.890	2.890	9,187	+0.04(+1.40%)
Jan 09, 2009	2.930	2.930	2.850	2.850	9,703	-0.14(-4.68%)
Jan 08, 2009	3.130	3.160	2.920	2.990	19,292	-0.14(-4.47%)
Jan 07, 2009	3.170	3.250	3.050	3.130	14,014	-0.05(-1.57%)
Jan 06, 2009	2.550	3.240	2.480	3.180	61,861	+0.73(+29.80%)
Jan 05, 2009	2.360	2.650	2.250	2.450	17,229	-0.01(-0.41%)
Jan 02, 2009	2.210	2.460	2.210	2.460	30,095	+0.26(+11.82%)
Dec 31, 2008	2.280	2.690	2.110	2.200	111,327	-0.18(-7.56%)
Dec 30, 2008	1.550	2.480	1.440	2.380	68,679	+0.81(+51.59%)
Dec 29, 2008	1.300	1.650	1.300	1.570	53,600	+0.24(+18.05%)
Dec 26, 2008	1.330	1.333	1.300	1.330	1,938	-0.02(-1.48%)
Dec 24, 2008	1.300	1.360	1.300	1.350	2,790	+0.02(+1.50%)
Dec 23, 2008	1.310	1.440	1.310	1.330	30,680	-0.13(-8.90%)
Dec 22, 2008	1.230	1.470	1.170	1.460	158,825	+0.21(+16.80%)
Dec 19, 2008	1.140	1.250	1.140	1.250	83,635	+0.11(+9.65%)
Dec 18, 2008	1.350	1.350	1.140	1.140	10,118	-0.06(-5.00%)
Dec 17, 2008	1.250	1.250	1.140	1.200	21,022	-0.02(-1.64%)
Dec 16, 2008	1.180	1.230	1.180	1.220	8,150	+0.07(+6.09%)
Dec 15, 2008	1.330	1.430	1.100	1.150	50,434	-0.16(-12.21%)
Dec 12, 2008	1.390	1.410	1.230	1.310	58,965	+0.01(+0.77%)
Dec 11, 2008	1.220	1.340	1.210	1.300	140,295	+0.09(+7.44%)
Dec 10, 2008	1.230	1.230	1.200	1.210	25,548	-0.03(-2.42%)
Dec 09, 2008	1.160	1.590	1.160	1.240	147,106	+0.08(+6.90%)
Dec 08, 2008	1.220	1.300	1.110	1.160	174,625	-0.07(-5.69%)
Dec 05, 2008	1.250	1.380	1.220	1.230	11,346	-0.05(-3.91%)
Dec 04, 2008	1.400	1.500	1.280	1.280	4,840	-0.22(-14.67%)
Dec 03, 2008	1.460	1.510	1.450	1.500	7,917	+0.08(+5.66%)
Dec 02, 2008	1.560	1.590	1.420	1.420	41,561	-0.08(-5.36%)
Dec 01, 2008	1.640	1.692	1.500	1.500	16,720	-0.10(-6.25%)
Nov 28, 2008	1.650	1.650	1.571	1.600	5,655	-0.14(-8.05%)
Nov 26, 2008	1.590	1.800	1.560	1.740	15,114	+0.18(+11.54%)
Nov 25, 2008	1.240	1.560	1.240	1.560	24,508	+0.29(+22.83%)
Nov 24, 2008	1.410	1.650	1.260	1.270	68,039	-0.18(-12.41%)
Nov 21, 2008	1.350	2.000	1.350	1.450	29,754	+0.13(+9.85%)
Nov 20, 2008	1.990	1.990	1.320	1.320	16,069	-0.66(-33.33%)
Nov 19, 2008	2.040	2.100	1.750	1.980	25,300	-0.17(-7.91%)
Nov 18, 2008	1.760	2.150	1.720	2.150	42,935	+0.32(+17.49%)
Nov 17, 2008	1.810	1.950	1.710	1.830	65,741	+0.00(+0.00%)
Nov 14, 2008	1.850	1.900	1.800	1.830	45,485	-0.08(-4.19%)
Nov 13, 2008	2.010	2.020	1.810	1.910	45,220	-0.15(-7.28%)
Nov 12, 2008	2.000	2.069	2.000	2.060	12,400	-0.04(-1.90%)
Nov 11, 2008	2.130	2.200	2.040	2.100	5,240	-0.14(-6.25%)
Nov 10, 2008	2.390	2.560	2.100	2.240	29,088	-0.09(-3.86%)
Nov 07, 2008	2.740	2.740	2.300	2.330	21,500	-0.28(-10.73%)
Nov 06, 2008	2.920	2.920	2.600	2.610	2,650	-0.05(-1.88%)
Nov 05, 2008	2.800	2.800	2.660	2.660	2,191	-0.14(-5.00%)
Nov 04, 2008	2.788	2.900	2.740	2.800	45,374	+0.05(+1.82%)

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.