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 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%)
Apr 01, 2011	5.200	5.200	5.011	5.084	7,080	-0.17(-3.16%)
Mar 31, 2011	4.990	5.250	4.990	5.250	13,834	+0.23(+4.58%)
Mar 30, 2011	4.980	5.020	4.970	5.020	4,920	+0.10(+2.03%)
Mar 29, 2011	4.894	4.920	4.894	4.920	450	+0.05(+1.03%)
Mar 28, 2011	5.050	5.050	4.780	4.870	8,095	-0.13(-2.60%)
Mar 25, 2011	4.790	5.050	4.450	5.000	56,916	+0.24(+5.04%)
Mar 24, 2011	4.350	4.800	4.350	4.760	24,820	+0.51(+12.00%)
Mar 23, 2011	4.320	4.320	4.250	4.250	761	-0.11(-2.52%)
Mar 22, 2011	4.240	4.370	4.070	4.360	7,495	+0.16(+3.81%)
Mar 21, 2011	4.210	4.420	4.200	4.200	6,800	-0.19(-4.33%)
Mar 18, 2011	4.130	4.390	4.130	4.390	3,951	+0.25(+6.04%)
Mar 17, 2011	4.220	4.390	4.040	4.140	18,500	+0.00(+0.00%)
Mar 16, 2011	4.220	4.220	4.100	4.140	10,702	-0.15(-3.50%)
Mar 15, 2011	4.350	4.359	4.090	4.290	11,911	-0.08(-1.83%)
Mar 14, 2011	4.390	4.430	4.370	4.370	7,200	-0.03(-0.68%)
Mar 11, 2011	4.370	4.430	4.360	4.400	2,350	-0.05(-1.12%)
Mar 10, 2011	4.640	4.640	4.450	4.450	2,015	-0.17(-3.68%)
Mar 09, 2011	4.842	4.850	4.620	4.620	1,996	-0.25(-5.13%)
Mar 08, 2011	4.640	4.870	4.640	4.870	6,144	+0.24(+5.18%)
Mar 07, 2011	4.710	4.710	4.630	4.630	416	-0.07(-1.49%)
Mar 04, 2011	4.640	4.721	4.570	4.700	16,963	-0.00(-0.00%)
Mar 03, 2011	4.930	4.930	4.700	4.700	9,519	-0.17(-3.49%)
Mar 02, 2011	4.940	4.960	4.690	4.870	1,195	-0.10(-2.11%)

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.