$18.49 +0.20 (%) Kona Grill Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONA historical data

Date Open High Low Close Volume
10/24/201418.2718.7517.9518.49102,864
10/23/201417.7018.3417.6218.2948,165
10/22/201418.0918.4517.5817.5824,228
10/21/201418.1619.0017.9418.0850,004
10/20/201418.3918.5117.9518.1224,493
10/17/201418.3818.8718.3318.5040,355
10/16/201418.0018.5418.0018.1320,773
10/15/201417.8818.4017.6618.2317,236
10/14/201418.0218.2617.6017.9640,075
10/13/201417.9418.3517.5017.9257,965
10/10/201419.2619.4017.8317.99134,533
10/9/201419.3619.5518.8619.3675,779
10/8/201419.6119.7519.1819.5566,352
10/7/201419.4219.7419.3519.7162,872
10/6/201419.0219.8919.0219.6588,642
10/3/201419.3019.5518.8718.9310,724
10/2/201419.2019.4018.8319.2029,671
10/1/201419.8019.8018.7819.2046,673
9/30/201419.0719.7918.9919.7353,869
9/29/201419.0119.2519.0019.1739,707
9/26/201418.8519.2918.5719.2594,577
9/25/201417.8719.0217.8718.6863,047
9/24/201417.4918.3517.4318.2841,277
9/23/201417.3217.7317.1117.2499,481
9/22/201417.4318.7517.1317.2933,325
9/19/201418.5518.6717.3817.5276,366
9/18/201418.5418.8118.3718.5776,400
9/17/201418.7518.9518.4418.5625,850
9/16/201418.4218.8818.2618.6467,781
9/15/201418.6818.8918.2118.5523,886
9/12/201419.1819.1918.7218.7536,010
9/11/201419.0519.1818.8519.0028,028
9/10/201418.5819.2018.5519.0143,283
9/9/201418.8518.9818.3618.4131,791
9/8/201417.8418.9617.8418.7741,976
9/5/201417.6418.2317.6418.1134,373
9/4/201417.3217.9517.3217.7681,404
9/3/201417.2517.7717.0017.7446,698
9/2/201417.1817.5117.1517.25123,574
8/29/201417.1917.4717.1917.4348,139
8/28/201417.0017.5017.0017.4155,450
8/27/201417.3017.3817.0017.1024,048
8/26/201417.3517.4417.1217.2331,157
8/25/201417.0017.4217.0017.3233,883
8/22/201416.9617.3116.9117.0335,095
8/21/201416.8417.0916.5216.8736,340
8/20/201416.5616.9416.0216.8269,714
8/19/201417.2217.2216.7016.8130,575
8/18/201416.5417.1916.5417.0776,709
8/15/201417.5817.5816.2816.3779,630
8/14/201418.0018.0817.3617.5036,702
8/13/201418.1918.1917.7717.9753,398
8/12/201418.2318.4718.0718.1981,176
8/11/201418.3018.5017.9718.4288,120
8/8/201417.5018.3217.4518.1347,979
8/7/201417.9318.1317.4517.6036,768
8/6/201417.4418.0617.2817.7866,945
8/5/201418.6818.8817.1017.44149,163
8/4/201418.7619.1918.4219.1483,974
8/1/201418.5019.1918.5018.77105,190
7/31/201418.8119.2418.0118.43110,924
7/30/201419.1519.1518.8418.9878,816
7/29/201418.9019.4818.5419.1543,776
7/28/201418.5318.7818.4618.7559,220
7/25/201418.6318.8018.5318.6311,951
7/24/201418.6818.9518.0718.8219,120
7/23/201418.6418.8618.5518.7238,079
7/22/201418.5818.9318.4118.6038,976
7/21/201418.7119.2318.0218.3951,956
7/18/201418.8519.1618.5818.6585,850
7/17/201418.6118.7318.1418.5982,005
7/16/201419.0919.0918.6018.6583,402
7/15/201419.1919.3718.5718.9986,188
7/14/201419.0719.7619.0719.1926,574
7/11/201419.3619.3918.8919.0861,468
7/10/201419.0519.4518.7519.3340,743
7/9/201419.2019.5219.0819.2942,908
7/8/201420.0520.0519.0019.04111,863
7/7/201420.2220.2319.5620.0178,870
7/3/201420.1020.5919.8220.0895,964
7/2/201420.3920.3920.0020.0239,752
7/1/201419.6720.5519.4520.34143,717
6/30/201420.0020.2519.1519.4158,122
6/27/201419.6719.9019.3019.50135,567
6/26/201419.4019.8019.3619.6143,526
6/25/201419.1619.8019.0819.5560,510
6/24/201419.2119.3219.0519.27108,237
6/23/201419.4119.5019.0119.3971,536
6/20/201419.2419.5018.8019.42698,392
6/19/201420.0320.4918.7818.94130,667
6/18/201419.9620.2019.6620.1044,057
6/17/201419.9620.2819.6520.02105,624
6/16/201422.5322.5319.8120.78159,671
6/13/201422.1822.5021.5922.3336,168
6/12/201422.1322.3721.8722.1916,989
6/11/201422.4422.4621.8122.3121,511
6/10/201422.9423.0021.8622.4741,750
6/9/201422.4523.0022.4022.7741,276
6/6/201422.1522.8921.6422.7550,054
6/5/201421.8822.3021.2622.1647,347
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center