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 (%)
May 31, 2018	2.850	2.850	2.750	2.850	23,269	+0.10(+3.64%)
May 30, 2018	2.850	2.850	2.750	2.750	42,234	-0.05(-1.79%)
May 29, 2018	2.850	2.850	2.700	2.800	37,908	+0.00(+0.00%)
May 25, 2018		2.800	2.800	2.800	0	+0.00(+0.00%)
May 24, 2018	2.650	2.900	2.650	2.800	73,606	+0.10(+3.70%)
May 23, 2018	2.850	2.850	2.505	2.700	114,489	-0.12(-4.41%)
May 22, 2018	2.950	3.000	2.800	2.825	45,693	-0.10(-3.44%)
May 21, 2018	2.900	3.000	2.855	2.925	49,057	+0.02(+0.86%)
May 18, 2018	2.950	2.950	2.800	2.900	59,932	-0.00(-0.17%)
May 17, 2018	2.900	3.000	2.865	2.905	85,443	+0.05(+1.93%)
May 16, 2018	3.000	3.000	2.836	2.850	100,533	-0.05(-1.72%)
May 15, 2018	2.800	3.000	2.600	2.900	138,553	+0.05(+1.75%)
May 14, 2018	2.650	3.000	2.555	2.850	242,464	+0.25(+9.62%)
May 11, 2018	2.100	2.650	2.100	2.600	156,287	+0.23(+9.47%)
May 10, 2018	2.250	2.400	2.220	2.375	165,035	+0.12(+5.56%)
May 09, 2018	2.200	2.300	2.100	2.250	74,052	+0.05(+2.27%)
May 08, 2018	2.250	2.288	2.150	2.200	68,641	-0.05(-2.22%)
May 07, 2018	2.000	2.300	1.900	2.250	243,867	+0.20(+9.76%)
May 04, 2018	1.850	2.950	1.850	2.050	2,017,962	+0.25(+13.89%)
May 03, 2018	1.825	1.850	1.800	1.800	11,091	-0.05(-2.70%)
May 02, 2018	1.850	1.850	1.550	1.850	51,186	+0.10(+5.71%)
May 01, 2018	1.750	1.750	1.700	1.750	9,660	+0.05(+2.94%)
Apr 30, 2018	1.750	1.750	1.700	1.700	9,291	+0.00(+0.00%)
Apr 27, 2018	1.750	1.750	1.700	1.700	8,503	+0.00(+0.00%)
Apr 26, 2018	1.700	1.750	1.700	1.700	8,776	+0.00(+0.00%)
Apr 25, 2018	1.750	1.750	1.700	1.700	1,195	+0.00(+0.00%)
Apr 24, 2018	1.750	1.750	1.700	1.700	16,220	+0.00(+0.00%)
Apr 23, 2018	1.750	1.800	1.700	1.700	34,744	-0.05(-2.86%)
Apr 20, 2018	1.750	1.750	1.700	1.750	19,952	+0.05(+2.94%)
Apr 19, 2018	1.750	1.750	1.650	1.700	38,713	+0.05(+3.03%)
Apr 18, 2018	1.750	1.800	1.700	1.650	42,127	-0.08(-4.35%)
Apr 17, 2018	1.800	1.850	1.650	1.725	119,623	-0.02(-1.43%)
Apr 16, 2018	1.900	1.900	1.750	1.750	21,773	-0.10(-5.66%)
Apr 13, 2018	1.900	1.900	1.850	1.855	10,382	+0.00(+0.27%)
Apr 12, 2018	1.900	1.900	1.850	1.850	19,245	-0.05(-2.63%)
Apr 11, 2018	1.800	1.900	1.800	1.900	18,572	+0.10(+5.56%)
Apr 10, 2018	1.900	1.900	1.800	1.800	8,637	-0.05(-2.70%)
Apr 09, 2018	1.900	1.950	1.800	1.850	22,119	+0.00(+0.00%)
Apr 06, 2018	1.850	1.900	1.800	1.850	11,326	-0.05(-2.63%)
Apr 05, 2018	1.850	1.900	1.800	1.900	33,550	+0.05(+2.70%)
Apr 04, 2018	1.950	1.950	1.850	1.850	29,392	+0.00(+0.00%)
Apr 03, 2018	1.850	1.950	1.850	1.850	25,224	+0.00(+0.00%)
Apr 02, 2018	1.945	1.950	1.850	1.850	4,968	-0.05(-2.63%)
Mar 29, 2018		1.900	1.900	1.900	0	+0.02(+1.33%)
Mar 28, 2018	1.800	1.900	1.750	1.875	23,025	+0.02(+1.35%)
Mar 27, 2018	1.850	1.900	1.850	1.850	10,684	+0.00(+0.00%)
Mar 26, 2018	1.950	1.950	1.850	1.850	67,898	-0.05(-2.63%)
Mar 23, 2018	1.800	1.950	1.800	1.900	86,256	-0.20(-9.52%)
Mar 22, 2018	2.150	2.150	2.000	2.100	39,850	+0.05(+2.44%)
Mar 21, 2018	2.250	2.250	2.000	2.050	34,560	-0.15(-6.82%)
Mar 20, 2018	2.150	2.210	2.150	2.200	10,109	+0.05(+2.33%)
Mar 19, 2018	2.200	2.310	2.100	2.150	47,946	-0.05(-2.27%)
Mar 16, 2018	2.200	2.200	2.150	2.200	23,452	+0.00(+0.00%)
Mar 15, 2018	2.150	2.250	2.100	2.200	57,775	+0.08(+3.53%)
Mar 14, 2018	2.000	2.150	2.000	2.125	23,635	+0.08(+3.66%)
Mar 13, 2018	2.100	2.150	2.000	2.050	37,320	-0.05(-2.38%)
Mar 12, 2018	2.050	2.100	2.050	2.100	10,126	+0.05(+2.44%)
Mar 09, 2018	2.150	2.150	1.900	2.050	87,828	-0.05(-2.38%)
Mar 08, 2018	2.050	2.175	2.050	2.100	26,721	+0.05(+2.44%)
Mar 07, 2018	2.050	2.200	2.025	2.050	57,454	+0.00(+0.00%)
Mar 06, 2018	2.000	2.150	1.950	2.050	49,164	+0.05(+2.50%)
Mar 05, 2018	1.950	2.050	1.871	2.000	25,210	+0.05(+2.56%)
Mar 02, 2018	1.900	2.000	1.900	1.950	23,117	+0.05(+2.63%)

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.