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 (%)
Jun 30, 2011	5.420	5.620	5.410	5.590	21,300	+0.15(+2.76%)
Jun 29, 2011	5.370	5.490	5.370	5.440	11,116	+0.00(+0.00%)
Jun 28, 2011	5.330	5.490	5.220	5.440	55,350	+0.06(+1.12%)
Jun 27, 2011	4.920	5.380	4.900	5.380	71,651	+0.46(+9.35%)
Jun 24, 2011	4.410	4.930	4.410	4.920	77,306	+0.47(+10.56%)
Jun 23, 2011	4.500	4.500	4.220	4.450	23,548	+0.20(+4.71%)
Jun 22, 2011	4.360	4.500	4.220	4.250	40,812	-0.08(-1.85%)
Jun 21, 2011	4.270	4.480	4.270	4.330	42,260	+0.11(+2.61%)
Jun 20, 2011	4.320	4.330	4.120	4.220	26,461	-0.02(-0.47%)
Jun 17, 2011	4.240	4.300	4.170	4.240	23,021	+0.03(+0.71%)
Jun 16, 2011	4.230	4.330	3.970	4.210	37,393	-0.04(-0.94%)
Jun 15, 2011	4.110	4.260	4.110	4.250	32,143	+0.17(+4.16%)
Jun 14, 2011	4.090	4.470	4.030	4.080	30,471	-0.15(-3.55%)
Jun 13, 2011	4.490	4.490	3.980	4.230	70,725	-0.21(-4.73%)
Jun 10, 2011	4.610	4.780	4.400	4.440	115,885	-0.14(-3.06%)
Jun 09, 2011	4.430	5.150	4.425	4.580	123,802	+0.24(+5.53%)
Jun 08, 2011	4.430	4.430	4.300	4.340	28,100	-0.09(-2.03%)
Jun 07, 2011	4.690	4.700	4.430	4.430	51,616	-0.25(-5.34%)
Jun 06, 2011	4.710	4.710	4.680	4.680	1,660	-0.05(-1.14%)
Jun 03, 2011	4.610	4.850	4.580	4.734	11,785	-0.17(-3.39%)
May 24, 2011	4.870	4.920	4.800	4.900	2,700	+0.00(+0.00%)
May 23, 2011	4.780	4.970	4.780	4.900	949	+0.00(+0.00%)
May 20, 2011	4.880	4.950	4.880	4.900	2,450	+0.01(+0.20%)
May 19, 2011	4.940	4.980	4.750	4.890	3,681	-0.08(-1.61%)
May 18, 2011	4.860	5.010	4.820	4.970	19,198	+0.11(+2.26%)
May 17, 2011	4.940	5.010	4.570	4.860	38,491	-0.09(-1.82%)
May 16, 2011	4.980	5.220	4.950	4.950	3,291	-0.04(-0.80%)
May 13, 2011	5.120	5.169	4.900	4.990	9,867	-0.14(-2.73%)
May 12, 2011	5.160	5.160	5.090	5.130	3,136	+0.00(+0.00%)
May 11, 2011	5.190	5.240	5.060	5.130	2,000	-0.02(-0.47%)
May 10, 2011	5.250	5.270	5.140	5.154	2,814	-0.10(-1.83%)
May 09, 2011	5.070	5.290	5.070	5.250	7,930	+0.17(+3.35%)
May 06, 2011	5.290	5.290	5.000	5.080	18,404	-0.12(-2.31%)
May 05, 2011	5.210	5.350	5.200	5.200	27,969	-0.06(-1.14%)
May 04, 2011	5.340	5.340	5.221	5.260	3,173	-0.08(-1.50%)
May 03, 2011	5.480	5.520	5.340	5.340	5,310	-0.12(-2.20%)
May 02, 2011	5.470	5.750	5.450	5.460	5,350	-0.24(-4.21%)
Apr 29, 2011	5.380	5.750	5.220	5.700	20,185	+0.19(+3.45%)
Apr 28, 2011	5.530	5.700	5.300	5.510	88,098	+0.10(+1.85%)
Apr 27, 2011	5.430	5.590	5.360	5.410	6,050	+0.10(+1.88%)
Apr 26, 2011	5.230	5.310	5.160	5.310	2,712	+0.15(+2.91%)
Apr 25, 2011	5.240	5.260	5.160	5.160	5,030	-0.14(-2.64%)
Apr 21, 2011	5.270	5.300	5.270	5.300	6,804	+0.00(+0.00%)
Apr 20, 2011	4.990	5.300	4.990	5.300	5,285	+0.30(+6.00%)
Apr 19, 2011	4.970	5.040	4.970	5.000	15,317	+0.10(+2.04%)
Apr 18, 2011	4.790	5.000	4.790	4.900	12,741	+0.08(+1.66%)
Apr 15, 2011	4.850	4.900	4.810	4.820	1,908	-0.05(-1.11%)
Apr 14, 2011	4.870	4.910	4.850	4.874	6,346	-0.05(-1.02%)
Apr 13, 2011	5.110	5.110	4.830	4.924	13,855	-0.20(-3.83%)
Apr 12, 2011	5.140	5.160	5.000	5.120	18,400	-0.06(-1.14%)
Apr 11, 2011	5.090	5.190	5.090	5.179	17,200	+0.17(+3.37%)
Apr 08, 2011	4.970	5.150	4.930	5.010	13,772	+0.03(+0.60%)
Apr 07, 2011	4.972	4.980	4.972	4.980	540	-0.05(-0.99%)
Apr 06, 2011	5.010	5.030	5.010	5.030	1,111	-0.06(-1.18%)
Apr 05, 2011	4.710	5.090	4.710	5.090	5,494	+0.13(+2.62%)
Apr 04, 2011	5.110	5.110	4.850	4.960	6,345	-0.12(-2.44%)

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.