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, 2017
8.600
9.150
8.575
9.150
78,044
+0.50(+5.78%)
Jan 30, 2017
9.000
9.100
8.625
8.650
79,252
-0.45(-4.95%)
Jan 27, 2017
8.550
9.200
8.550
9.100
60,857
+0.45(+5.20%)
Jan 26, 2017
9.250
9.250
8.550
8.650
161,465
-0.65(-6.99%)
Jan 25, 2017
9.250
9.925
9.150
9.300
124,212
+0.10(+1.09%)
Jan 24, 2017
8.750
9.300
8.750
9.200
94,672
+0.50(+5.75%)
Jan 23, 2017
8.650
8.800
8.650
8.700
127,637
+0.05(+0.58%)
Jan 20, 2017
8.700
8.900
8.600
8.650
100,637
-0.05(-0.57%)
Jan 19, 2017
8.850
9.050
8.650
8.700
102,956
-0.30(-3.33%)
Jan 18, 2017
9.250
9.350
8.900
9.000
87,694
-0.25(-2.70%)
Jan 17, 2017
9.550
9.550
9.250
9.250
86,092
-0.25(-2.63%)
Jan 13, 2017
9.500
9.500
9.500
0
-0.35(-3.55%)
Jan 12, 2017
9.950
10.10
9.550
9.850
132,607
-0.15(-1.50%)
Jan 11, 2017
10.10
10.15
9.800
10.00
127,688
+0.00(+0.00%)
Jan 10, 2017
11.20
11.45
9.900
10.00
355,488
-1.75(-14.89%)
Jan 09, 2017
12.10
12.10
11.65
11.75
38,984
-0.30(-2.49%)
Jan 06, 2017
12.35
12.35
11.90
12.05
38,000
-0.25(-2.03%)
Jan 05, 2017
12.85
13.00
12.10
12.30
64,611
-0.50(-3.91%)
Jan 04, 2017
13.05
13.10
12.75
12.80
50,929
-0.05(-0.39%)
Jan 03, 2017
12.70
13.10
12.55
12.85
75,305
+0.30(+2.39%)
Dec 30, 2016
12.55
12.55
12.55
0
-0.25(-1.95%)
Dec 29, 2016
12.60
12.90
12.60
12.80
24,597
+0.15(+1.19%)
Dec 28, 2016
12.70
12.80
12.55
12.65
35,978
-0.20(-1.56%)
Dec 27, 2016
12.65
13.00
12.65
12.85
27,845
+0.10(+0.78%)
Dec 23, 2016
12.75
12.75
12.75
0
+0.35(+2.82%)
Dec 22, 2016
12.65
12.95
12.39
12.40
36,453
-0.30(-2.36%)
Dec 21, 2016
12.95
13.10
12.55
12.70
49,093
-0.20(-1.55%)
Dec 20, 2016
12.90
13.20
12.70
12.90
44,089
-0.15(-1.15%)
Dec 19, 2016
13.05
13.20
13.00
13.05
29,719
-0.10(-0.76%)
Dec 16, 2016
13.00
13.15
12.95
13.15
43,950
+0.15(+1.15%)
Dec 15, 2016
12.95
13.20
12.85
13.00
29,270
+0.05(+0.39%)
Dec 14, 2016
12.85
13.10
12.75
12.95
34,741
+0.15(+1.17%)
Dec 13, 2016
13.45
13.45
12.75
12.80
40,265
-0.70(-5.19%)
Dec 12, 2016
12.80
13.50
12.72
13.50
48,610
+0.75(+5.88%)
Dec 09, 2016
12.85
13.00
12.75
12.75
39,293
+0.05(+0.39%)
Dec 08, 2016
12.50
13.00
12.25
12.70
45,013
+0.30(+2.42%)
Dec 07, 2016
12.15
12.50
11.90
12.40
29,275
+0.25(+2.06%)
Dec 06, 2016
12.25
12.25
12.05
12.15
30,441
+0.00(+0.00%)
Dec 05, 2016
12.45
12.45
11.80
12.15
16,429
+0.40(+3.40%)
Dec 02, 2016
11.75
12.00
11.50
11.75
33,183
+0.05(+0.43%)
Dec 01, 2016
12.30
12.50
11.50
11.70
93,618
-0.60(-4.88%)
Nov 30, 2016
11.95
12.40
11.75
12.30
47,235
+0.45(+3.80%)
Nov 29, 2016
12.90
12.90
11.75
11.85
82,906
-1.05(-8.14%)
Nov 28, 2016
12.50
13.10
12.47
12.90
63,190
+0.25(+1.98%)
Nov 25, 2016
12.05
12.65
12.05
12.65
18,308
+0.55(+4.55%)
Nov 23, 2016
12.10
12.10
12.10
0
+0.55(+4.76%)
Nov 22, 2016
11.79
12.15
11.10
11.55
110,974
-0.35(-2.94%)
Nov 21, 2016
11.75
12.05
11.72
11.90
31,111
+0.15(+1.28%)
Nov 18, 2016
12.45
12.45
11.70
11.75
56,373
-0.60(-4.86%)
Nov 17, 2016
11.80
12.35
11.72
12.35
53,751
+0.70(+6.01%)
Nov 16, 2016
11.30
11.75
11.20
11.65
42,344
+0.35(+3.10%)
Nov 15, 2016
11.50
11.50
11.15
11.30
26,606
-0.20(-1.74%)
Nov 14, 2016
11.60
11.85
11.35
11.50
47,025
+0.05(+0.44%)
Nov 11, 2016
11.15
11.45
11.05
11.45
88,281
+0.40(+3.62%)
Nov 10, 2016
11.15
11.39
10.85
11.05
91,206
+0.00(+0.00%)
Nov 09, 2016
10.50
11.45
10.50
11.05
192,118
+0.60(+5.74%)
Nov 08, 2016
10.15
10.50
10.15
10.45
60,504
+0.25(+2.45%)
Nov 07, 2016
10.30
10.50
10.00
10.20
60,897
+0.10(+0.99%)
Nov 04, 2016
10.00
10.45
10.00
10.10
74,027
+0.05(+0.50%)
Nov 03, 2016
10.20
10.30
10.00
10.05
117,296
+0.00(+0.00%)
Nov 02, 2016
10.40
10.60
9.750
10.05
165,182
-0.35(-3.37%)
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
.