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 (%)
Apr 24, 2019		0.1430	0.1430	0.1430	0	-0.09(-38.12%)
Apr 23, 2019	0.2600	0.2940	0.2300	0.2311	675,434	-0.04(-14.41%)
Apr 22, 2019	0.3400	0.3400	0.2500	0.2700	929,223	-0.03(-10.00%)
Apr 18, 2019	0.5300	0.5691	0.2800	0.3000	1,818,200	-0.24(-44.44%)
Apr 17, 2019	0.6300	1.070	0.5200	0.5400	3,411,893	-0.04(-6.91%)
Apr 16, 2019	0.5600	0.6400	0.5600	0.5801	495,350	+0.03(+4.67%)
Apr 15, 2019	0.5200	0.5610	0.5200	0.5542	88,746	+0.03(+5.97%)
Apr 12, 2019	0.5500	0.5500	0.5000	0.5230	106,800	-0.00(-0.70%)
Apr 11, 2019	0.6000	0.6000	0.5039	0.5267	168,716	-0.05(-9.19%)
Apr 10, 2019	0.6200	0.6480	0.5600	0.5800	147,579	-0.04(-6.45%)
Apr 09, 2019	0.6066	0.6599	0.6066	0.6200	20,984	-0.03(-4.62%)
Apr 08, 2019	0.7100	0.7200	0.6000	0.6500	106,881	-0.03(-4.41%)
Apr 05, 2019	0.7999	0.7999	0.6035	0.6800	186,800	-0.11(-13.64%)
Apr 04, 2019	0.8400	0.8400	0.7170	0.7874	60,217	-0.01(-1.67%)
Apr 03, 2019	0.8000	0.8222	0.7700	0.8008	20,921	+0.00(+0.10%)
Apr 02, 2019	0.7920	0.8282	0.7560	0.8000	59,333	+0.00(+0.01%)
Apr 01, 2019	0.9200	0.9637	0.7900	0.7999	136,319	-0.11(-12.10%)
Mar 29, 2019	0.9700	1.000	0.8800	0.9100	214,800	-0.07(-7.14%)
Mar 28, 2019	1.010	1.010	0.9700	0.9800	2,873	-0.02(-2.00%)
Mar 27, 2019	0.9830	1.020	0.9802	1.000	7,157	+0.01(+1.01%)
Mar 26, 2019	1.040	1.040	0.9801	0.9900	9,821	-0.05(-4.80%)
Mar 25, 2019	1.000	1.040	0.9600	1.040	32,179	+0.05(+5.04%)
Mar 22, 2019	1.040	1.050	0.9550	0.9900	61,900	-0.05(-4.81%)
Mar 21, 2019	1.100	1.100	1.030	1.040	79,607	-0.06(-5.45%)
Mar 20, 2019	1.070	1.100	1.070	1.100	21,242	+0.03(+2.80%)
Mar 19, 2019	1.040	1.100	1.030	1.070	16,468	+0.03(+2.88%)
Mar 18, 2019	1.060	1.065	0.9983	1.040	24,563	+0.04(+4.00%)
Mar 15, 2019	0.9700	1.230	0.9700	1.000	415,600	+0.05(+5.26%)
Mar 14, 2019	0.9800	0.9800	0.9500	0.9500	4,306	-0.02(-2.07%)
Mar 13, 2019	0.9726	0.9726	0.9701	0.9701	672	-0.00(-0.49%)
Mar 12, 2019	0.9785	0.9800	0.9749	0.9749	1,509	-0.00(-0.23%)
Mar 11, 2019	1.000	1.000	0.9600	0.9771	4,495	+0.01(+0.73%)
Mar 08, 2019	0.9890	0.9999	0.9600	0.9700	23,500	-0.01(-1.02%)
Mar 07, 2019	0.9800	0.9800	0.9250	0.9800	21,462	+0.02(+1.98%)
Mar 06, 2019	0.9800	0.9800	0.9400	0.9610	23,615	+0.00(+0.10%)
Mar 05, 2019	0.9700	0.9700	0.9400	0.9600	4,183	-0.01(-0.89%)
Mar 04, 2019	1.000	1.000	0.9400	0.9686	10,153	-0.00(-0.14%)
Mar 01, 2019	0.9900	0.9900	0.9700	0.9700	2,500	+0.01(+0.54%)
Feb 28, 2019	0.9900	0.9900	0.9648	0.9648	3,312	-0.03(-3.04%)
Feb 27, 2019	0.9250	0.9990	0.9250	0.9950	36,713	+0.03(+2.58%)
Feb 26, 2019	0.9800	0.9800	0.9600	0.9700	4,749	-0.01(-0.51%)
Feb 25, 2019	0.9800	0.9957	0.9500	0.9750	11,570	-0.01(-0.51%)
Feb 22, 2019	0.9100	1.000	0.9000	0.9800	38,500	+0.05(+5.38%)
Feb 21, 2019	0.9200	0.9375	0.9200	0.9300	9,795	+0.01(+1.10%)
Feb 20, 2019	0.8998	0.9400	0.8800	0.9199	24,658	+0.01(+1.09%)
Feb 19, 2019	0.9000	0.9500	0.9000	0.9100	24,145	-0.02(-2.15%)
Feb 15, 2019	0.9900	0.9900	0.8800	0.9300	17,200	-0.04(-4.12%)
Feb 14, 2019	1.030	1.030	0.9500	0.9700	26,802	-0.02(-1.52%)
Feb 13, 2019	0.9599	1.040	0.9200	0.9850	128,819	+0.07(+8.24%)
Feb 12, 2019	0.9600	1.010	0.9100	0.9100	47,355	-0.03(-3.70%)
Feb 11, 2019	0.9892	1.030	0.8800	0.9450	108,281	-0.03(-3.08%)
Feb 08, 2019	1.010	1.050	0.9520	0.9750	10,500	-0.02(-1.52%)
Feb 07, 2019	1.040	1.056	0.9268	0.9900	37,018	-0.04(-3.88%)
Feb 06, 2019	1.130	1.150	1.000	1.030	44,890	-0.03(-2.83%)
Feb 05, 2019	1.110	1.160	1.060	1.060	12,095	-0.09(-7.83%)
Feb 04, 2019	1.100	1.160	1.063	1.150	3,168	+0.10(+9.52%)
Feb 01, 2019	1.130	1.160	1.020	1.050	27,700	-0.08(-7.42%)
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%)
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%)
Sep 04, 2018	2.550	2.550	2.400	2.500	27,390	-0.05(-1.96%)
Aug 31, 2018		2.550	2.550	2.550	0	+0.05(+2.00%)
Aug 30, 2018	2.550	2.550	2.500	2.500	12,492	+0.00(+0.00%)
Aug 29, 2018	2.550	2.550	2.500	2.500	15,629	-0.05(-1.96%)
Aug 28, 2018	2.500	2.550	2.455	2.550	7,466	+0.05(+2.00%)
Aug 27, 2018	2.550	2.550	2.400	2.500	44,326	-0.05(-1.96%)
Aug 24, 2018	2.500	2.550	2.500	2.550	27,000	+0.05(+2.00%)
Aug 23, 2018	2.550	2.550	2.500	2.500	8,197	-0.05(-1.96%)
Aug 22, 2018	2.500	2.550	2.500	2.550	10,474	+0.05(+2.00%)
Aug 21, 2018	2.500	2.550	2.500	2.500	34,165	+0.00(+0.00%)
Aug 20, 2018	2.550	2.550	2.500	2.500	33,835	-0.05(-1.96%)
Aug 17, 2018	2.550	2.550	2.500	2.550	8,900	+0.02(+0.99%)
Aug 16, 2018	2.600	2.600	2.500	2.525	24,543	-0.02(-0.98%)
Aug 15, 2018	2.450	2.550	2.450	2.550	30,031	+0.05(+2.00%)
Aug 14, 2018	2.400	2.500	2.400	2.500	50,565	+0.10(+4.17%)
Aug 13, 2018	2.400	2.450	2.350	2.400	46,228	+0.00(+0.00%)
Aug 10, 2018	2.350	2.550	2.300	2.400	113,500	+0.05(+2.13%)
Aug 09, 2018	2.400	2.400	2.350	2.350	44,459	-0.05(-2.08%)
Aug 08, 2018	2.300	2.400	2.300	2.400	23,614	+0.10(+4.35%)
Aug 07, 2018	2.300	2.350	2.300	2.300	12,967	-0.05(-2.13%)
Aug 06, 2018	2.300	2.350	2.300	2.350	5,122	+0.05(+2.17%)
Aug 03, 2018	2.350	2.350	2.300	2.300	12,900	-0.05(-2.13%)
Aug 02, 2018	2.350	2.350	2.300	2.350	13,132	+0.00(+0.00%)
Aug 01, 2018	2.350	2.350	2.331	2.350	2,971	+0.02(+1.08%)
Jul 31, 2018	2.350	2.350	2.300	2.325	17,932	-0.02(-1.06%)
Jul 30, 2018	2.300	2.350	2.300	2.350	5,755	+0.00(+0.00%)
Jul 27, 2018	2.350	2.350	2.300	2.350	8,300	+0.03(+1.08%)
Jul 26, 2018	2.350	2.350	2.325	2.325	2,182	-0.03(-1.07%)
Jul 25, 2018	2.400	2.400	2.350	2.350	4,277	+0.00(+0.00%)
Jul 24, 2018	2.400	2.400	2.350	2.350	5,336	+0.00(+0.00%)
Jul 23, 2018	2.375	2.387	2.275	2.350	25,760	-0.05(-2.08%)
Jul 20, 2018	2.350	2.400	2.300	2.400	3,531	+0.05(+2.13%)
Jul 19, 2018	2.350	2.400	2.300	2.350	5,286	-0.05(-2.08%)
Jul 18, 2018	2.337	2.400	2.337	2.400	1,802	+0.00(+0.00%)
Jul 17, 2018	2.350	2.450	2.350	2.400	18,820	+0.05(+2.13%)
Jul 16, 2018	2.450	2.450	2.350	2.350	10,475	-0.05(-2.08%)
Jul 13, 2018	2.435	2.450	2.400	2.400	7,215	-0.05(-2.04%)
Jul 12, 2018	2.500	2.500	2.450	2.450	14,048	-0.05(-2.00%)
Jul 11, 2018	2.500	2.500	2.395	2.500	10,258	+0.00(+0.00%)
Jul 10, 2018	2.550	2.600	2.445	2.500	10,945	+0.00(+0.00%)
Jul 09, 2018		2.700	2.450	2.500	17,901	-0.12(-4.76%)
Jul 06, 2018	2.650	2.650	2.571	2.625	27,829	+0.10(+3.99%)
Jul 05, 2018	2.600	2.600	2.513	2.524	9,386	+0.02(+0.97%)
Jul 03, 2018		2.500	2.500	2.500	0	-0.05(-1.96%)
Jul 02, 2018	2.350	2.550	2.350	2.550	34,218	+0.20(+8.51%)
Jun 29, 2018	2.350	2.450	2.313	2.350	45,947	+0.00(+0.00%)
Jun 28, 2018	2.300	2.350	2.288	2.350	22,413	+0.05(+2.17%)
Jun 27, 2018	2.300	2.327	2.250	2.300	17,319	+0.00(+0.00%)
Jun 26, 2018	2.275	2.350	2.275	2.300	15,394	+0.02(+1.10%)
Jun 25, 2018	2.200	2.300	2.200	2.275	25,516	+0.02(+1.11%)
Jun 22, 2018	2.350	2.350	2.250	2.250	23,793	-0.10(-4.26%)
Jun 21, 2018	2.300	2.350	2.300	2.350	17,823	+0.05(+2.17%)
Jun 20, 2018	2.400	2.400	2.300	2.300	31,586	-0.10(-4.17%)
Jun 19, 2018	2.400	2.500	2.400	2.400	36,589	-0.10(-4.00%)
Jun 18, 2018	2.300	2.500	2.250	2.500	39,279	+0.20(+8.70%)
Jun 15, 2018		2.350	2.170	2.300	85,167	+0.05(+2.22%)
Jun 14, 2018	2.200	2.300	2.200	2.250	83,823	+0.10(+4.65%)
Jun 13, 2018	2.500	2.550	2.150	2.150	164,665	-0.40(-15.69%)
Jun 12, 2018	2.650	2.700	2.475	2.550	103,439	-0.10(-3.77%)
Jun 11, 2018	2.900	2.900	2.600	2.650	236,223	-0.25(-8.62%)
Jun 08, 2018	2.950	2.950	2.900	2.900	18,853	+0.00(+0.00%)
Jun 07, 2018	2.850	2.950	2.833	2.900	29,834	+0.00(+0.00%)
Jun 06, 2018	2.750	2.950	2.750	2.900	44,431	+0.15(+5.45%)
Jun 05, 2018	2.800	2.850	2.700	2.750	51,112	-0.05(-1.79%)
Jun 04, 2018	2.800	2.850	2.750	2.800	23,409	+0.05(+1.82%)

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.