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, 2019	1.110	1.170	1.110	1.134	5,485	+0.02(+2.17%)
Jan 30, 2019	1.110	1.199	1.100	1.110	6,139	+0.00(+0.00%)
Jan 29, 2019	1.020	1.159	1.020	1.110	32,000	+0.09(+8.82%)
Jan 28, 2019	1.100	1.100	1.000	1.020	69,683	-0.08(-7.27%)
Jan 25, 2019	1.110	1.110	1.100	1.100	15,400	-0.01(-0.90%)
Jan 24, 2019	1.130	1.130	1.100	1.110	14,005	-0.01(-0.89%)
Jan 23, 2019	1.240	1.240	1.110	1.120	3,154	-0.13(-10.40%)
Jan 22, 2019	1.140	1.250	1.100	1.250	9,970	+0.07(+5.93%)
Jan 18, 2019	1.120	1.190	1.120	1.180	2,100	+0.07(+6.31%)
Jan 17, 2019	1.120	1.175	1.106	1.110	7,545	-0.02(-1.77%)
Jan 16, 2019	1.150	1.170	1.100	1.130	45,690	-0.02(-1.74%)
Jan 15, 2019	1.260	1.280	1.110	1.150	43,783	-0.11(-8.73%)
Jan 14, 2019	1.220	1.260	1.140	1.260	20,938	+0.01(+0.80%)
Jan 11, 2019	1.280	1.359	1.245	1.250	38,500	-0.05(-3.85%)
Jan 10, 2019	1.250	1.310	1.250	1.300	8,748	+0.01(+0.97%)
Jan 09, 2019	1.284	1.290	1.250	1.288	2,985	-0.00(-0.19%)
Jan 08, 2019	1.290	1.290	1.220	1.290	7,928	+0.04(+3.20%)
Jan 07, 2019	1.320	1.320	1.110	1.250	13,353	-0.04(-3.10%)
Jan 04, 2019	1.370	1.370	1.290	1.290	2,000	+0.03(+2.38%)
Jan 03, 2019	1.290	1.500	1.210	1.260	4,427	-0.03(-2.33%)
Jan 02, 2019	1.060	1.290	1.030	1.290	31,922	+0.24(+22.86%)
Dec 31, 2018	1.070	1.120	1.010	1.050	46,100	-0.02(-1.87%)
Dec 28, 2018	1.150	1.170	1.070	1.070	122,600	-0.08(-6.96%)
Dec 27, 2018	1.210	1.290	1.150	1.150	35,195	-0.07(-5.74%)
Dec 26, 2018	1.430	1.430	1.220	1.220	28,630	-0.14(-10.29%)
Dec 24, 2018	1.460	1.510	1.350	1.360	33,600	-0.14(-9.63%)
Dec 21, 2018	1.463	1.505	1.450	1.505	14,100	+0.03(+2.38%)
Dec 20, 2018	1.500	1.500	1.470	1.470	8,585	-0.03(-2.00%)
Dec 19, 2018	1.530	1.540	1.500	1.500	6,077	-0.05(-3.23%)
Dec 18, 2018	1.560	1.578	1.550	1.550	5,628	-0.04(-2.52%)
Dec 17, 2018	1.550	1.590	1.500	1.590	9,168	+0.07(+4.61%)
Dec 14, 2018	1.450	1.570	1.450	1.520	6,100	-0.03(-1.94%)
Dec 13, 2018	1.470	1.570	1.470	1.550	4,490	+0.02(+1.31%)
Dec 12, 2018	1.590	1.590	1.460	1.530	10,637	-0.06(-3.77%)
Dec 11, 2018	1.600	1.600	1.460	1.590	8,203	-0.01(-0.63%)
Dec 10, 2018	1.590	1.600	1.500	1.600	14,368	+0.06(+3.56%)
Dec 07, 2018	1.510	1.550	1.480	1.545	13,900	+0.03(+2.32%)
Dec 06, 2018	1.560	1.578	1.450	1.510	18,078	-0.04(-2.58%)
Dec 04, 2018	1.600	1.600	1.540	1.550	1,900	-0.04(-2.66%)
Dec 03, 2018	1.500	1.633	1.500	1.592	19,166	+0.09(+6.15%)
Nov 30, 2018	1.640	1.650	1.500	1.500	28,200	-0.02(-1.32%)
Nov 29, 2018	1.550	1.610	1.520	1.520	13,254	-0.05(-3.18%)
Nov 28, 2018	1.570	1.600	1.510	1.570	9,654	-0.02(-1.26%)
Nov 27, 2018	1.610	1.670	1.520	1.590	26,738	+0.04(+2.58%)
Nov 26, 2018	1.630	1.640	1.550	1.550	17,696	-0.10(-6.06%)
Nov 23, 2018	1.650	1.680	1.640	1.650	1,600	-0.03(-1.79%)
Nov 21, 2018		1.680	1.680	1.680	0	+0.02(+1.20%)
Nov 20, 2018	1.700	1.700	1.660	1.660	3,407	-0.10(-5.68%)
Nov 19, 2018	1.690	1.760	1.600	1.760	7,185	+0.08(+4.76%)
Nov 16, 2018	1.800	1.810	1.680	1.680	17,600	-0.11(-5.92%)
Nov 15, 2018	1.770	1.800	1.760	1.786	3,786	+0.03(+1.75%)
Nov 14, 2018	1.680	1.760	1.680	1.755	8,609	+0.07(+4.46%)
Nov 13, 2018	1.700	1.700	1.654	1.680	1,885	-0.03(-1.55%)
Nov 12, 2018	1.800	1.900	1.706	1.706	18,099	-0.11(-6.24%)
Nov 09, 2018	1.900	1.900	1.460	1.820	162,600	-0.16(-8.08%)
Nov 08, 2018	2.090	2.150	1.950	1.980	29,041	-0.12(-5.56%)
Nov 07, 2018	2.090	2.150	2.070	2.097	17,981	+0.05(+2.27%)
Nov 06, 2018	2.020	2.122	2.010	2.050	12,963	+0.04(+1.99%)
Nov 05, 2018	1.900	2.236	1.900	2.010	11,427	+0.10(+5.24%)
Nov 02, 2018	1.950	1.950	1.890	1.910	5,700	-0.04(-2.05%)

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.