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 31, 2013
8.340
8.530
8.320
8.450
21,525
+0.11(+1.32%)
Jan 30, 2013
8.370
8.389
8.290
8.340
47,680
-0.08(-0.95%)
Jan 29, 2013
8.350
8.440
8.350
8.420
14,122
+0.07(+0.84%)
Jan 28, 2013
8.460
8.590
8.250
8.350
31,231
-0.16(-1.88%)
Jan 25, 2013
8.340
8.630
8.330
8.510
13,450
-0.01(-0.12%)
Jan 24, 2013
8.180
8.520
8.170
8.520
40,382
+0.28(+3.40%)
Jan 23, 2013
8.470
8.650
8.150
8.240
28,317
-0.27(-3.17%)
Jan 22, 2013
8.610
8.680
8.450
8.510
22,762
-0.20(-2.30%)
Jan 18, 2013
8.690
8.732
8.530
8.710
4,968
+0.00(+0.00%)
Jan 17, 2013
8.624
8.750
8.540
8.710
9,588
+0.18(+2.11%)
Jan 16, 2013
8.510
8.610
8.500
8.530
6,017
-0.05(-0.58%)
Jan 15, 2013
8.500
8.690
8.500
8.580
5,866
+0.00(+0.00%)
Jan 14, 2013
8.620
8.720
8.500
8.580
7,989
+0.00(+0.00%)
Jan 11, 2013
8.770
8.770
8.500
8.580
11,809
-0.22(-2.50%)
Jan 10, 2013
8.810
8.930
8.650
8.800
11,810
-0.01(-0.11%)
Jan 09, 2013
8.710
8.880
8.670
8.810
7,248
+0.12(+1.38%)
Jan 08, 2013
8.770
8.980
8.571
8.690
12,866
-0.01(-0.11%)
Jan 07, 2013
8.950
9.000
8.551
8.700
15,937
-0.23(-2.58%)
Jan 04, 2013
8.960
9.000
8.521
8.930
15,338
-0.01(-0.11%)
Jan 03, 2013
8.800
8.940
8.790
8.940
8,500
+0.07(+0.78%)
Jan 02, 2013
8.900
9.000
8.720
8.870
23,927
+0.17(+1.95%)
Dec 31, 2012
8.740
8.820
8.350
8.700
14,533
-0.03(-0.34%)
Dec 28, 2012
8.550
8.880
8.200
8.730
29,154
+0.14(+1.63%)
Dec 27, 2012
8.340
8.650
8.250
8.590
14,733
+0.12(+1.42%)
Dec 26, 2012
8.560
8.640
8.460
8.470
9,205
-0.13(-1.51%)
Dec 24, 2012
8.470
8.720
8.470
8.600
6,440
+0.05(+0.58%)
Dec 21, 2012
8.580
8.740
8.390
8.550
23,627
-0.05(-0.58%)
Dec 20, 2012
8.490
8.790
8.456
8.600
15,806
+0.05(+0.58%)
Dec 19, 2012
8.500
8.600
8.470
8.550
21,089
-0.02(-0.23%)
Dec 18, 2012
8.468
8.605
8.450
8.570
35,162
+0.06(+0.71%)
Dec 17, 2012
8.110
8.550
8.110
8.510
38,054
+0.35(+4.29%)
Dec 14, 2012
8.100
8.340
8.100
8.160
17,798
-0.03(-0.37%)
Dec 13, 2012
8.060
8.420
8.060
8.190
37,371
+0.17(+2.12%)
Dec 12, 2012
8.257
8.405
8.020
8.020
18,167
-0.28(-3.37%)
Dec 11, 2012
8.260
8.400
8.200
8.300
12,726
-0.01(-0.12%)
Dec 10, 2012
8.350
8.380
8.250
8.310
18,758
-0.04(-0.48%)
Dec 07, 2012
8.510
8.580
8.341
8.350
13,045
-0.15(-1.76%)
Dec 06, 2012
8.740
8.800
8.400
8.500
20,039
-0.27(-3.08%)
Dec 05, 2012
8.800
8.990
8.700
8.770
27,744
-0.02(-0.23%)
Dec 04, 2012
8.590
8.800
8.590
8.790
26,181
+0.38(+4.52%)
Nov 30, 2012
8.300
8.490
8.260
8.410
53,332
+0.06(+0.72%)
Nov 29, 2012
8.110
8.550
8.110
8.350
34,361
-0.17(-2.00%)
Nov 28, 2012
8.470
8.600
8.380
8.520
7,177
+0.09(+1.07%)
Nov 27, 2012
8.490
8.510
8.330
8.430
37,502
-0.03(-0.35%)
Nov 26, 2012
8.670
8.670
8.450
8.460
22,475
-0.18(-2.08%)
Nov 23, 2012
8.600
8.644
8.600
8.640
2,243
+0.04(+0.47%)
Nov 21, 2012
8.700
8.790
8.600
8.600
3,725
-0.06(-0.69%)
Nov 20, 2012
8.480
8.780
8.450
8.660
14,698
+0.14(+1.64%)
Nov 19, 2012
8.340
8.650
8.320
8.520
27,536
+0.12(+1.43%)
Nov 16, 2012
8.264
8.430
8.264
8.400
14,300
-0.04(-0.47%)
Nov 15, 2012
8.450
8.850
8.300
8.440
37,502
-0.02(-0.24%)
Nov 14, 2012
8.450
8.500
8.345
8.460
30,312
-0.05(-0.59%)
Nov 13, 2012
8.450
8.540
8.370
8.510
14,910
-0.09(-1.05%)
Nov 12, 2012
8.900
8.950
8.450
8.600
56,850
-0.16(-1.83%)
Nov 09, 2012
8.590
8.860
8.590
8.760
42,155
+0.04(+0.46%)
Nov 08, 2012
8.480
8.840
8.480
8.720
9,259
+0.07(+0.81%)
Nov 07, 2012
8.200
8.690
8.020
8.650
57,023
+0.35(+4.22%)
Nov 06, 2012
9.070
9.220
8.090
8.300
132,276
-0.73(-8.08%)
Nov 05, 2012
8.870
9.220
8.820
9.030
60,189
+0.07(+0.78%)
Nov 02, 2012
8.900
9.170
8.900
8.960
23,059
+0.01(+0.11%)
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
.