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 (%)
May 31, 2013
10.21
10.44
9.820
10.25
33,721
+0.00(+0.00%)
May 30, 2013
10.29
10.52
10.00
10.25
0
-0.06(-0.58%)
May 29, 2013
10.33
10.60
10.11
10.31
72,502
-0.31(-2.92%)
May 28, 2013
10.28
10.73
10.28
10.62
34,845
+0.42(+4.12%)
May 24, 2013
10.34
10.34
10.10
10.20
0
-0.17(-1.64%)
May 23, 2013
10.35
10.40
10.22
10.37
0
+0.02(+0.19%)
May 22, 2013
10.24
10.73
10.13
10.35
0
+0.31(+3.09%)
May 21, 2013
9.840
10.26
9.840
10.04
0
+0.12(+1.17%)
May 20, 2013
9.787
9.930
9.740
9.924
0
-0.08(-0.76%)
May 17, 2013
9.820
10.00
9.710
10.00
0
+0.06(+0.60%)
May 16, 2013
9.700
10.12
9.680
9.940
27,145
+0.24(+2.47%)
May 15, 2013
9.544
9.790
9.544
9.700
0
+0.06(+0.62%)
May 13, 2013
9.690
9.736
9.620
9.640
0
-0.09(-0.92%)
May 10, 2013
9.728
9.740
9.640
9.730
0
+0.11(+1.14%)
May 09, 2013
9.750
9.750
9.570
9.620
0
-0.15(-1.54%)
May 08, 2013
9.940
9.940
9.590
9.770
0
-0.11(-1.11%)
May 07, 2013
9.730
10.15
9.730
9.880
0
+0.10(+1.02%)
May 06, 2013
9.568
9.780
9.500
9.780
0
+0.08(+0.82%)
May 03, 2013
9.710
9.750
9.580
9.700
0
-0.01(-0.10%)
May 02, 2013
9.900
9.900
9.510
9.710
0
-0.24(-2.41%)
May 01, 2013
9.810
9.950
9.750
9.950
0
+0.20(+2.05%)
Apr 30, 2013
9.170
9.900
9.050
9.750
0
+0.00(+0.00%)
Apr 29, 2013
9.630
10.03
9.630
9.750
88,018
+0.12(+1.25%)
Apr 26, 2013
9.200
9.700
9.180
9.630
52,408
+0.45(+4.90%)
Apr 25, 2013
8.970
9.200
8.810
9.180
22,625
+0.29(+3.26%)
Apr 24, 2013
8.870
9.000
8.800
8.890
0
+0.02(+0.23%)
Apr 23, 2013
9.010
9.040
8.850
8.870
4,542
-0.10(-1.11%)
Apr 22, 2013
8.920
9.100
8.910
8.970
2,428
+0.07(+0.79%)
Apr 19, 2013
8.920
9.000
8.880
8.900
10,351
+0.09(+1.02%)
Apr 18, 2013
8.810
8.940
8.770
8.810
3,880
-0.04(-0.45%)
Apr 17, 2013
8.760
8.940
8.650
8.850
11,149
+0.12(+1.37%)
Apr 16, 2013
8.950
8.950
8.670
8.730
3,700
-0.20(-2.24%)
Apr 15, 2013
9.030
9.030
8.830
8.930
4,092
-0.02(-0.22%)
Apr 12, 2013
8.990
8.990
8.810
8.950
4,900
-0.03(-0.33%)
Apr 11, 2013
8.960
9.110
8.845
8.980
16,722
+0.00(+0.00%)
Apr 10, 2013
9.060
9.110
8.850
8.980
6,970
-0.07(-0.77%)
Apr 09, 2013
8.900
9.140
8.762
9.050
25,833
+0.22(+2.49%)
Apr 08, 2013
8.720
8.900
8.670
8.830
13,150
+0.08(+0.91%)
Apr 05, 2013
8.650
8.768
8.650
8.750
6,678
+0.07(+0.81%)
Apr 04, 2013
8.780
8.960
8.670
8.680
10,673
-0.05(-0.57%)
Apr 03, 2013
8.980
8.980
8.730
8.730
4,737
-0.24(-2.68%)
Apr 02, 2013
9.070
9.070
8.930
8.970
6,008
-0.03(-0.33%)
Apr 01, 2013
9.140
9.163
8.910
9.000
5,386
-0.13(-1.42%)
Mar 28, 2013
9.280
9.371
9.060
9.130
41,970
-0.06(-0.65%)
Mar 27, 2013
8.690
9.230
8.690
9.190
38,475
+0.34(+3.84%)
Mar 26, 2013
8.596
8.860
8.580
8.850
24,636
+0.17(+1.96%)
Mar 25, 2013
8.460
8.680
8.460
8.680
9,410
+0.18(+2.12%)
Mar 22, 2013
8.530
8.570
8.500
8.500
15,056
-0.02(-0.23%)
Mar 21, 2013
8.600
8.620
8.510
8.520
4,583
-0.08(-0.93%)
Mar 20, 2013
8.600
8.700
8.550
8.600
12,203
+0.00(+0.00%)
Mar 19, 2013
8.560
8.680
8.553
8.600
3,638
+0.02(+0.23%)
Mar 18, 2013
8.520
8.610
8.484
8.580
104,441
+0.01(+0.12%)
Mar 15, 2013
8.700
8.700
8.500
8.570
48,241
-0.08(-0.92%)
Mar 14, 2013
8.670
8.723
8.580
8.650
20,716
-0.07(-0.76%)
Mar 13, 2013
8.700
8.774
8.650
8.716
21,059
+0.01(+0.13%)
Mar 12, 2013
8.650
8.800
8.650
8.705
7,796
+0.04(+0.40%)
Mar 11, 2013
8.750
8.750
8.600
8.670
14,751
-0.01(-0.12%)
Mar 08, 2013
8.630
8.710
8.620
8.680
38,340
-0.01(-0.12%)
Mar 07, 2013
8.580
8.690
8.580
8.690
9,623
+0.08(+0.93%)
Mar 06, 2013
8.730
8.730
8.610
8.610
4,582
-0.03(-0.35%)
Mar 05, 2013
8.840
8.840
8.600
8.640
16,263
+0.00(+0.00%)
Mar 04, 2013
8.570
8.700
8.550
8.640
10,176
+0.04(+0.47%)
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
.