Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
3.390
3.680
3.390
3.680
9,617
+0.29(+8.52%)
Jan 28, 2010
3.250
3.440
3.100
3.391
5,860
+0.18(+5.64%)
Jan 27, 2010
3.130
3.250
3.130
3.210
2,235
-0.01(-0.31%)
Jan 26, 2010
3.030
3.250
3.000
3.220
2,354
+0.12(+3.87%)
Jan 25, 2010
3.360
3.390
3.090
3.100
4,750
-0.27(-8.12%)
Jan 22, 2010
3.230
3.400
3.230
3.374
1,764
+0.18(+5.77%)
Jan 21, 2010
3.200
3.250
3.190
3.190
1,573
-0.08(-2.45%)
Jan 20, 2010
3.380
3.380
3.200
3.270
10,390
-0.09(-2.68%)
Jan 19, 2010
3.080
3.360
3.040
3.360
14,142
+0.32(+10.53%)
Jan 15, 2010
3.000
3.040
3.040
3.040
4,400
+0.08(+2.70%)
Jan 14, 2010
3.050
3.120
2.850
2.960
34,751
-0.05(-1.66%)
Jan 13, 2010
2.957
3.110
2.957
3.010
3,600
+0.09(+3.08%)
Jan 12, 2010
3.040
3.080
2.860
2.920
6,922
-0.03(-1.02%)
Jan 11, 2010
3.000
3.036
2.950
2.950
5,494
-0.08(-2.58%)
Jan 08, 2010
2.970
3.028
2.970
3.028
2,260
+0.06(+1.88%)
Jan 07, 2010
2.990
3.012
2.970
2.972
2,322
+0.01(+0.41%)
Jan 06, 2010
3.020
3.020
2.960
2.960
3,344
+0.00(+0.00%)
Jan 05, 2010
2.940
3.050
2.940
2.960
3,492
+0.05(+1.72%)
Jan 04, 2010
3.150
3.170
2.910
2.910
9,725
-0.02(-0.68%)
Dec 31, 2009
3.170
2.930
2.930
2.930
7,800
+0.01(+0.34%)
Dec 30, 2009
3.060
3.269
2.920
2.920
17,339
-0.27(-8.35%)
Dec 29, 2009
3.140
3.300
3.140
3.186
4,062
-0.06(-1.78%)
Dec 28, 2009
3.250
3.250
3.090
3.244
1,417
-0.02(-0.56%)
Dec 24, 2009
3.281
3.281
3.190
3.262
3,170
-0.04(-1.15%)
Dec 23, 2009
3.470
3.580
3.260
3.300
9,071
-0.10(-2.94%)
Dec 22, 2009
3.330
3.500
3.200
3.400
6,385
-0.05(-1.45%)
Dec 21, 2009
3.590
3.590
3.200
3.450
4,245
+0.04(+1.17%)
Dec 18, 2009
3.300
3.550
3.300
3.410
8,768
+0.05(+1.49%)
Dec 17, 2009
3.360
3.360
3.360
3.360
361
-0.09(-2.55%)
Dec 16, 2009
3.270
3.490
3.250
3.448
11,887
+0.03(+0.82%)
Dec 15, 2009
3.470
3.470
3.220
3.420
26,458
+0.02(+0.59%)
Dec 14, 2009
3.150
3.490
3.150
3.400
8,416
-0.08(-2.30%)
Dec 11, 2009
3.390
3.490
3.090
3.480
7,638
+0.01(+0.29%)
Dec 10, 2009
3.350
3.500
3.350
3.470
6,756
+0.13(+3.83%)
Dec 09, 2009
3.290
3.480
3.070
3.342
10,569
+0.07(+2.20%)
Dec 08, 2009
3.170
3.300
3.031
3.270
7,600
+0.02(+0.62%)
Dec 07, 2009
3.150
3.300
3.137
3.250
4,480
+0.05(+1.56%)
Dec 04, 2009
3.130
3.250
3.130
3.200
5,660
+0.00(+0.00%)
Dec 03, 2009
3.020
3.200
2.760
3.200
19,024
-0.04(-1.23%)
Dec 02, 2009
3.110
3.280
3.100
3.240
1,200
+0.02(+0.48%)
Dec 01, 2009
3.200
3.290
3.090
3.224
15,050
+0.07(+2.37%)
Nov 30, 2009
3.130
3.300
2.969
3.150
51,933
-0.02(-0.63%)
Nov 27, 2009
3.050
3.170
2.920
3.170
1,264
+0.15(+4.97%)
Nov 25, 2009
2.930
3.020
2.670
3.020
85,527
+0.04(+1.34%)
Nov 24, 2009
3.050
3.050
2.920
2.980
9,120
+0.08(+2.76%)
Nov 23, 2009
3.040
3.190
2.885
2.900
6,036
-0.03(-0.89%)
Nov 20, 2009
2.950
3.080
2.926
2.926
2,770
-0.11(-3.75%)
Nov 19, 2009
3.090
3.090
2.970
3.040
11,184
+0.09(+3.05%)
Nov 18, 2009
3.060
3.090
2.938
2.950
3,636
-0.09(-2.96%)
Nov 17, 2009
3.190
3.290
3.020
3.040
14,100
-0.19(-5.88%)
Nov 16, 2009
3.140
3.230
3.140
3.230
12,304
+0.15(+4.87%)
Nov 13, 2009
2.990
3.080
2.890
3.080
75,034
+0.13(+4.41%)
Nov 12, 2009
3.000
3.000
2.950
2.950
8,200
-0.09(-2.96%)
Nov 11, 2009
3.000
3.040
3.000
3.040
3,080
+0.04(+1.33%)
Nov 10, 2009
2.850
3.050
2.850
3.000
20,315
+0.06(+2.04%)
Nov 09, 2009
3.050
3.050
2.810
2.940
16,900
+0.23(+8.29%)
Nov 06, 2009
3.100
3.100
2.710
2.715
17,900
-0.29(-9.50%)
Nov 05, 2009
3.050
3.050
2.810
3.000
9,589
-0.03(-0.99%)
Nov 04, 2009
3.050
3.150
3.000
3.030
4,595
-0.11(-3.50%)
Nov 03, 2009
3.200
3.200
3.045
3.140
14,311
-0.07(-2.18%)
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
.