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 (%)
Dec 30, 2011	6.120	6.160	6.090	6.120	15,165	+0.00(+0.00%)
Dec 29, 2011	6.020	6.179	6.020	6.120	23,956	+0.07(+1.16%)
Dec 28, 2011	5.940	6.090	5.810	6.050	25,551	+0.07(+1.17%)
Dec 27, 2011	6.030	6.030	5.790	5.980	23,493	-0.09(-1.48%)
Dec 23, 2011	6.080	6.150	5.750	6.070	48,889	+0.03(+0.50%)
Dec 21, 2011	5.900	6.100	5.710	6.040	74,347	+0.09(+1.51%)
Dec 20, 2011	5.830	6.030	5.820	5.950	43,680	+0.13(+2.23%)
Dec 19, 2011	5.850	5.990	5.550	5.820	70,052	+0.04(+0.69%)
Dec 16, 2011	5.640	6.100	5.590	5.780	274,040	+0.14(+2.48%)
Dec 15, 2011	5.290	5.790	5.290	5.640	83,384	+0.39(+7.43%)
Dec 14, 2011	5.260	5.366	5.180	5.250	15,037	-0.07(-1.32%)
Dec 13, 2011	5.430	5.509	5.230	5.320	101,396	-0.10(-1.85%)
Dec 12, 2011	5.500	5.550	5.330	5.420	28,290	-0.08(-1.45%)
Dec 09, 2011	5.590	5.610	5.500	5.500	40,340	-0.10(-1.79%)
Dec 08, 2011	5.630	5.710	5.600	5.600	31,410	-0.02(-0.36%)
Dec 07, 2011	5.460	5.750	5.350	5.620	172,960	+0.15(+2.74%)
Dec 06, 2011	5.500	5.680	5.410	5.470	69,677	-0.09(-1.62%)
Dec 05, 2011	5.220	5.590	5.220	5.560	84,449	+0.31(+5.90%)
Dec 02, 2011	5.280	5.355	5.060	5.250	37,413	+0.00(+0.00%)
Dec 01, 2011	5.240	5.360	5.150	5.250	40,997	+0.03(+0.57%)
Nov 30, 2011	5.180	5.310	5.180	5.220	52,665	+0.07(+1.36%)
Nov 29, 2011	5.152	5.350	5.060	5.150	96,981	+0.04(+0.78%)
Nov 28, 2011	5.260	5.290	5.010	5.110	133,683	-0.06(-1.16%)
Nov 25, 2011	5.160	5.360	5.100	5.170	37,138	+0.00(+0.00%)
Nov 23, 2011	5.090	5.570	5.050	5.170	151,275	+0.08(+1.57%)
Nov 22, 2011	5.160	5.160	5.050	5.090	40,502	-0.05(-0.97%)
Nov 21, 2011	5.240	5.270	5.080	5.140	35,959	-0.15(-2.84%)
Nov 18, 2011	5.370	5.610	5.290	5.290	29,209	-0.07(-1.31%)
Nov 17, 2011	5.490	5.650	5.300	5.360	41,179	-0.18(-3.25%)
Nov 16, 2011	5.590	5.910	5.410	5.540	80,980	-0.08(-1.42%)
Nov 15, 2011	5.717	5.717	5.600	5.620	45,952	-0.03(-0.53%)
Nov 14, 2011	5.640	5.800	5.640	5.650	55,563	+0.10(+1.80%)
Nov 11, 2011	5.750	5.750	5.540	5.550	79,694	-0.16(-2.80%)
Nov 10, 2011	5.730	5.810	5.631	5.710	44,965	-0.05(-0.87%)
Nov 09, 2011	5.860	5.970	5.645	5.760	46,805	-0.23(-3.84%)
Nov 08, 2011	6.230	6.230	5.921	5.990	46,079	-0.13(-2.12%)
Nov 07, 2011	6.070	6.230	6.030	6.120	51,262	-0.06(-0.97%)
Nov 04, 2011	5.880	6.245	5.800	6.180	65,403	+0.25(+4.22%)
Nov 03, 2011	6.170	6.170	5.860	5.930	66,497	-0.26(-4.20%)
Nov 02, 2011	6.000	6.220	5.930	6.190	60,716	+0.24(+4.03%)
Nov 01, 2011	5.630	6.000	5.630	5.950	70,945	+0.19(+3.30%)
Oct 31, 2011	5.700	5.840	5.620	5.760	91,986	+0.10(+1.77%)
Oct 28, 2011	5.790	5.860	5.610	5.660	73,368	-0.12(-2.08%)
Oct 27, 2011	5.740	5.940	5.580	5.780	122,672	+0.05(+0.87%)
Oct 26, 2011	6.320	6.440	5.260	5.730	404,510	-0.65(-10.19%)
Oct 25, 2011	6.160	6.515	6.160	6.380	107,524	+0.13(+2.08%)
Oct 24, 2011	5.870	6.300	5.850	6.250	44,275	+0.43(+7.39%)
Oct 21, 2011	5.900	6.020	5.800	5.820	56,362	-0.08(-1.36%)
Oct 20, 2011	6.140	6.140	5.840	5.900	33,380	-0.26(-4.22%)
Oct 19, 2011	6.180	6.350	6.110	6.160	16,121	-0.02(-0.32%)
Oct 18, 2011	6.560	6.560	6.120	6.180	40,938	-0.33(-5.07%)
Oct 17, 2011	6.190	6.660	6.190	6.510	40,070	+0.15(+2.36%)
Oct 14, 2011	6.380	6.580	6.280	6.360	58,512	-0.02(-0.31%)
Oct 13, 2011	6.310	6.560	6.140	6.380	32,072	+0.04(+0.63%)
Oct 12, 2011	6.730	6.820	6.320	6.340	78,856	-0.33(-4.95%)
Oct 11, 2011	6.500	6.730	6.370	6.670	85,940	+0.22(+3.41%)
Oct 10, 2011	6.210	6.500	6.200	6.450	106,281	+0.33(+5.39%)
Oct 07, 2011	5.900	6.500	5.810	6.120	160,642	+0.38(+6.62%)
Oct 06, 2011	5.870	5.969	5.670	5.740	53,634	-0.20(-3.37%)
Oct 05, 2011	5.810	6.000	5.790	5.940	174,835	+0.22(+3.85%)
Oct 04, 2011	5.340	5.820	5.150	5.720	90,557	+0.32(+5.93%)

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.