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, 2017
3.900
4.050
3.800
4.000
79,613
+0.15(+3.90%)
May 30, 2017
4.000
4.054
3.850
3.850
135,016
-0.20(-4.94%)
May 26, 2017
4.200
4.200
3.950
4.050
122,801
-0.10(-2.41%)
May 25, 2017
4.000
4.300
4.000
4.150
151,103
+0.15(+3.75%)
May 24, 2017
4.000
4.050
3.950
4.000
169,706
+0.00(+0.00%)
May 23, 2017
4.100
4.200
3.950
4.000
88,905
-0.10(-2.44%)
May 22, 2017
4.200
4.250
4.100
4.100
96,381
-0.15(-3.53%)
May 19, 2017
4.300
4.400
4.200
4.250
115,111
-0.05(-1.16%)
May 18, 2017
4.432
4.432
4.250
4.300
207,655
-0.10(-2.27%)
May 17, 2017
4.600
4.650
4.400
4.400
145,425
-0.20(-4.35%)
May 16, 2017
4.950
5.000
4.550
4.600
149,727
-0.25(-5.15%)
May 15, 2017
5.000
5.050
4.800
4.850
132,086
-0.15(-3.00%)
May 12, 2017
5.000
5.125
4.750
5.000
165,188
+0.15(+3.09%)
May 11, 2017
4.750
4.900
4.700
4.850
200,401
+0.15(+3.19%)
May 10, 2017
4.700
4.700
4.550
4.700
99,440
+0.00(+0.00%)
May 09, 2017
4.950
5.000
4.550
4.700
393,284
-0.65(-12.15%)
May 08, 2017
5.400
5.400
5.250
5.350
78,287
+0.00(+0.00%)
May 05, 2017
5.350
5.500
5.350
5.350
91,727
-0.05(-0.93%)
May 04, 2017
5.550
5.550
5.305
5.400
100,252
-0.20(-3.57%)
May 03, 2017
5.500
5.600
5.350
5.600
104,902
+0.10(+1.82%)
May 02, 2017
5.642
5.700
5.450
5.500
113,972
-0.05(-0.90%)
May 01, 2017
5.700
5.784
5.500
5.550
303,219
-0.15(-2.63%)
Apr 28, 2017
5.950
5.954
5.700
5.700
148,901
-0.25(-4.20%)
Apr 27, 2017
6.050
6.100
5.850
5.950
41,321
-0.10(-1.65%)
Apr 26, 2017
5.900
6.050
5.800
6.050
85,993
+0.15(+2.54%)
Apr 25, 2017
5.550
5.910
5.550
5.900
69,279
+0.35(+6.31%)
Apr 24, 2017
5.500
5.600
5.400
5.550
51,389
+0.15(+2.78%)
Apr 21, 2017
5.450
5.550
5.350
5.400
171,854
-0.05(-0.92%)
Apr 20, 2017
5.300
5.500
5.300
5.450
115,566
+0.20(+3.81%)
Apr 19, 2017
5.350
5.350
5.200
5.250
150,773
-0.10(-1.87%)
Apr 18, 2017
5.450
5.450
5.200
5.350
65,489
-0.10(-1.83%)
Apr 17, 2017
5.500
5.500
5.350
5.450
51,549
+0.00(+0.00%)
Apr 13, 2017
5.550
5.600
5.450
5.450
35,366
-0.10(-1.80%)
Apr 12, 2017
5.550
5.600
5.500
5.550
41,280
+0.00(+0.00%)
Apr 11, 2017
5.600
5.700
5.500
5.550
63,350
-0.05(-0.89%)
Apr 10, 2017
5.650
5.700
5.550
5.600
64,257
-0.05(-0.88%)
Apr 07, 2017
5.400
5.950
5.400
5.650
262,177
+0.25(+4.63%)
Apr 06, 2017
5.500
5.575
5.350
5.400
209,812
-0.10(-1.82%)
Apr 05, 2017
5.950
5.950
5.450
5.500
155,561
-0.40(-6.78%)
Apr 04, 2017
6.300
6.300
5.800
5.900
160,231
-0.45(-7.09%)
Apr 03, 2017
6.250
6.500
6.200
6.350
75,798
+0.05(+0.79%)
Mar 31, 2017
6.250
6.500
6.100
6.300
138,987
+0.05(+0.80%)
Mar 30, 2017
6.100
6.300
6.100
6.250
103,224
+0.10(+1.63%)
Mar 29, 2017
6.050
6.500
6.000
6.150
180,421
+0.15(+2.50%)
Mar 28, 2017
5.950
6.250
5.850
6.000
208,006
+0.05(+0.84%)
Mar 27, 2017
5.800
6.050
5.800
5.950
79,902
+0.15(+2.59%)
Mar 24, 2017
5.850
6.000
5.750
5.800
106,079
-0.10(-1.69%)
Mar 23, 2017
5.950
6.175
5.800
5.900
237,507
-0.05(-0.84%)
Mar 22, 2017
6.000
6.050
5.800
5.950
78,027
-0.10(-1.65%)
Mar 21, 2017
6.150
6.200
5.850
6.050
119,124
-0.15(-2.42%)
Mar 20, 2017
6.200
6.300
6.000
6.200
130,196
-0.05(-0.80%)
Mar 17, 2017
6.200
6.400
6.200
6.250
101,390
+0.05(+0.81%)
Mar 16, 2017
6.250
6.300
6.150
6.200
87,248
+0.00(+0.00%)
Mar 15, 2017
6.100
6.300
6.045
6.200
58,685
+0.15(+2.48%)
Mar 14, 2017
6.200
6.200
6.000
6.050
52,459
-0.10(-1.63%)
Mar 13, 2017
6.250
6.250
6.100
6.150
21,021
-0.10(-1.60%)
Mar 10, 2017
6.350
6.450
6.250
6.250
86,318
-0.10(-1.57%)
Mar 09, 2017
6.350
6.400
6.250
6.350
81,711
+0.05(+0.79%)
Mar 08, 2017
6.350
6.500
6.200
6.300
191,726
+0.05(+0.80%)
Mar 07, 2017
6.150
6.450
6.100
6.250
400,050
+0.10(+1.63%)
Mar 06, 2017
6.100
6.250
6.100
6.150
93,726
+0.00(+0.00%)
Mar 03, 2017
6.350
6.450
6.150
6.150
122,729
-0.15(-2.38%)
Mar 02, 2017
6.550
6.600
6.125
6.300
257,451
-0.30(-4.55%)
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
.