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 (%)
Feb 28, 2011
5.220
5.231
5.020
5.230
5,010
+0.08(+1.55%)
Feb 25, 2011
5.050
5.190
5.010
5.150
12,810
+0.09(+1.78%)
Feb 24, 2011
4.930
5.120
4.870
5.060
16,896
+0.12(+2.43%)
Feb 23, 2011
4.890
5.130
4.850
4.940
7,160
+0.03(+0.61%)
Feb 22, 2011
5.040
5.040
4.650
4.910
18,532
-0.19(-3.73%)
Feb 18, 2011
4.683
5.390
4.683
5.100
31,425
+0.14(+2.86%)
Feb 17, 2011
4.960
5.189
4.650
4.958
14,320
+0.01(+0.16%)
Feb 16, 2011
5.070
5.090
4.850
4.950
5,380
-0.10(-1.98%)
Feb 15, 2011
5.220
5.220
4.850
5.050
41,245
-0.17(-3.26%)
Feb 14, 2011
5.490
5.500
5.160
5.220
22,444
-0.15(-2.79%)
Feb 11, 2011
4.910
5.800
4.910
5.370
131,347
+0.23(+4.48%)
Feb 10, 2011
5.060
5.190
5.000
5.140
21,771
+0.12(+2.39%)
Feb 09, 2011
5.050
5.160
5.000
5.020
21,151
-0.01(-0.20%)
Feb 08, 2011
4.990
5.180
4.990
5.030
22,730
+0.00(+0.00%)
Feb 07, 2011
4.940
5.030
4.910
5.030
29,280
+0.10(+2.03%)
Feb 04, 2011
4.990
4.990
4.900
4.930
2,120
-0.03(-0.60%)
Feb 03, 2011
4.900
5.000
4.900
4.960
20,899
+0.11(+2.27%)
Feb 02, 2011
4.850
5.000
4.850
4.850
25,740
+0.00(+0.00%)
Feb 01, 2011
4.980
5.010
4.850
4.850
11,827
-0.17(-3.39%)
Jan 31, 2011
5.000
5.040
5.000
5.020
25,078
-0.01(-0.20%)
Jan 28, 2011
5.030
5.030
4.940
5.030
24,181
+0.03(+0.60%)
Jan 27, 2011
4.990
5.020
4.920
5.000
10,634
+0.05(+1.01%)
Jan 26, 2011
4.900
5.000
4.900
4.950
12,764
+0.03(+0.61%)
Jan 25, 2011
5.000
5.000
4.810
4.920
4,736
-0.07(-1.40%)
Jan 24, 2011
4.960
5.190
4.930
4.990
11,549
+0.01(+0.20%)
Jan 21, 2011
4.950
5.010
4.941
4.980
40,096
-0.05(-0.99%)
Jan 20, 2011
4.810
5.068
4.800
5.030
24,189
-0.05(-0.98%)
Jan 19, 2011
5.130
5.140
5.050
5.080
18,582
-0.04(-0.78%)
Jan 18, 2011
5.160
5.200
5.060
5.120
56,195
+0.09(+1.79%)
Jan 14, 2011
4.790
5.190
4.790
5.030
119,070
+0.26(+5.45%)
Jan 13, 2011
4.620
4.780
4.541
4.770
10,759
+0.15(+3.25%)
Jan 12, 2011
4.635
4.635
4.561
4.620
3,860
-0.02(-0.43%)
Jan 11, 2011
4.629
4.700
4.540
4.640
4,341
-0.07(-1.57%)
Jan 10, 2011
4.675
4.750
4.510
4.714
13,898
+0.05(+0.96%)
Jan 07, 2011
4.580
4.710
4.530
4.669
12,730
+0.10(+2.17%)
Jan 06, 2011
4.800
4.800
4.490
4.570
11,892
-0.16(-3.38%)
Jan 05, 2011
4.050
4.730
4.030
4.730
17,066
+0.59(+14.25%)
Jan 04, 2011
4.340
4.340
4.010
4.140
2,186
-0.05(-1.19%)
Jan 03, 2011
4.150
4.200
4.150
4.190
4,419
+0.09(+2.20%)
Dec 31, 2010
4.010
4.290
3.900
4.100
5,881
+0.08(+1.99%)
Dec 30, 2010
4.020
4.090
4.010
4.020
7,373
-0.04(-0.98%)
Dec 29, 2010
4.040
4.210
4.040
4.060
4,928
-0.07(-1.69%)
Dec 28, 2010
4.250
4.250
3.980
4.130
22,842
-0.04(-0.96%)
Dec 27, 2010
4.210
4.240
4.120
4.170
8,313
-0.11(-2.57%)
Dec 23, 2010
4.300
4.400
4.180
4.280
26,500
-0.12(-2.73%)
Dec 22, 2010
4.500
4.580
4.370
4.400
6,755
-0.16(-3.51%)
Dec 21, 2010
4.670
4.670
4.560
4.560
7,161
-0.13(-2.77%)
Dec 20, 2010
4.420
4.800
4.420
4.690
85,165
+0.28(+6.35%)
Dec 17, 2010
4.190
4.410
4.176
4.410
34,914
+0.14(+3.28%)
Dec 16, 2010
4.190
4.270
4.095
4.270
8,868
+0.08(+1.91%)
Dec 15, 2010
4.180
4.200
4.100
4.190
36,791
+0.01(+0.24%)
Dec 14, 2010
4.160
4.200
4.138
4.180
30,962
+0.01(+0.24%)
Dec 13, 2010
4.190
4.190
4.020
4.170
6,095
+0.02(+0.48%)
Dec 10, 2010
4.100
4.170
4.030
4.150
19,086
+0.08(+1.97%)
Dec 09, 2010
4.100
4.100
4.020
4.070
9,015
+0.00(+0.00%)
Dec 08, 2010
3.900
4.100
3.870
4.070
54,485
+0.20(+5.17%)
Dec 07, 2010
3.820
3.980
3.820
3.870
28,810
+0.06(+1.57%)
Dec 06, 2010
3.900
3.998
3.760
3.810
21,423
+0.00(+0.00%)
Dec 03, 2010
4.010
4.120
3.790
3.810
29,135
-0.20(-4.99%)
Dec 02, 2010
4.000
4.120
3.990
4.010
4,680
-0.08(-1.95%)
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
.