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 (%)
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%)
Nov 01, 2018	1.800	1.999	1.800	1.950	19,279	+0.19(+10.80%)
Oct 31, 2018	1.820	1.820	1.760	1.760	33,423	-0.07(-3.83%)
Oct 30, 2018	1.900	1.900	1.810	1.830	33,263	-0.10(-5.18%)
Oct 29, 2018	1.881	1.950	1.881	1.930	2,115	+0.03(+1.58%)
Oct 26, 2018	1.940	1.940	1.900	1.900	3,400	+0.03(+1.60%)
Oct 25, 2018	1.910	1.950	1.856	1.870	11,525	-0.09(-4.59%)
Oct 24, 2018	1.990	1.990	1.910	1.960	8,255	+0.01(+0.51%)
Oct 23, 2018	1.960	1.988	1.851	1.950	12,664	-0.04(-2.01%)
Oct 22, 2018	2.018	2.120	1.879	1.990	21,274	-0.10(-4.78%)
Oct 19, 2018	2.170	2.190	2.090	2.090	44,100	-0.18(-7.93%)
Oct 18, 2018	2.230	2.290	2.161	2.270	9,030	+0.04(+1.79%)
Oct 17, 2018	2.150	2.270	2.150	2.230	12,596	+0.06(+2.76%)
Oct 16, 2018	2.180	2.339	2.170	2.170	23,308	-0.03(-1.36%)
Oct 15, 2018	2.280	2.314	2.200	2.200	7,755	-0.09(-3.93%)
Oct 12, 2018	2.230	2.340	2.230	2.290	7,900	+0.08(+3.62%)
Oct 11, 2018	2.230	2.300	2.210	2.210	20,580	-0.01(-0.45%)
Oct 10, 2018	2.350	2.350	2.220	2.220	9,078	-0.02(-0.89%)
Oct 09, 2018	2.190	2.350	2.190	2.240	10,948	+0.03(+1.36%)
Oct 08, 2018	2.230	2.250	2.120	2.210	10,384	-0.06(-2.64%)
Oct 05, 2018	2.160	2.270	2.160	2.270	14,500	+0.06(+2.71%)
Oct 04, 2018	2.260	2.300	2.210	2.210	1,487	-0.05(-2.21%)
Oct 03, 2018	2.290	2.300	2.200	2.260	31,571	+0.01(+0.44%)
Oct 02, 2018	2.340	2.340	2.230	2.250	19,341	-0.10(-4.26%)
Oct 01, 2018	2.320	2.490	2.310	2.350	6,771	+0.05(+2.17%)
Sep 28, 2018	2.320	2.450	2.300	2.300	34,900	-0.05(-2.13%)
Sep 27, 2018	2.400	2.400	2.250	2.350	22,143	+0.00(+0.00%)
Sep 26, 2018	2.400	2.500	2.350	2.350	8,483	-0.05(-2.08%)
Sep 25, 2018	2.450	2.500	2.400	2.400	17,314	-0.05(-2.04%)
Sep 24, 2018	2.400	2.450	2.400	2.450	18,735	+0.05(+2.08%)
Sep 21, 2018	2.520	2.550	2.400	2.400	27,500	-0.10(-4.00%)
Sep 20, 2018	2.550	2.550	2.450	2.500	24,490	+0.00(+0.00%)
Sep 19, 2018	2.500	2.550	2.450	2.500	12,927	-0.05(-1.96%)
Sep 18, 2018	2.550	2.550	2.450	2.550	22,018	+0.10(+4.08%)
Sep 17, 2018	2.500	2.550	2.450	2.450	20,991	+0.00(+0.00%)
Sep 14, 2018	2.495	2.550	2.405	2.450	18,300	+0.00(+0.00%)
Sep 13, 2018	2.550	2.580	2.450	2.450	93,722	-0.10(-3.92%)
Sep 12, 2018	2.550	2.550	2.405	2.550	42,440	+0.00(+0.00%)
Sep 11, 2018	2.500	2.550	2.500	2.550	18,500	+0.05(+2.00%)
Sep 10, 2018	2.550	2.550	2.500	2.500	8,682	+0.00(+0.00%)
Sep 07, 2018	2.400	2.550	2.400	2.500	10,000	+0.10(+4.17%)
Sep 06, 2018	2.450	2.450	2.400	2.400	8,886	-0.10(-4.00%)
Sep 05, 2018	2.450	2.500	2.400	2.500	14,861	+0.00(+0.00%)

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.