$11.47 +0.15 (%) Kona Grill Inc - NASDAQ

Jun. 28, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONA historical data

Date Open High Low Close Volume
6/27/201611.6111.8611.1911.32147,434
6/24/201611.4511.8911.4011.8288,784
6/23/201612.1312.4411.8811.97137,461
6/22/201612.5712.5711.9212.00101,330
6/21/201612.3912.6112.3912.5248,817
6/20/201612.7112.8512.3212.44210,812
6/17/201612.3612.6112.1512.47190,897
6/16/201612.4812.6012.2212.39116,359
6/15/201612.6613.0112.2312.55170,601
6/14/201612.6012.8712.1512.65170,115
6/13/201612.4612.6012.0912.33101,182
6/10/201612.9012.9412.3012.4574,102
6/9/201613.2513.3512.9313.03146,245
6/8/201612.9213.3612.6213.2491,292
6/7/201613.1213.2312.7312.85116,749
6/6/201612.6213.1412.4913.12123,311
6/3/201612.6312.7312.4712.6147,613
6/2/201612.6012.8412.5012.6783,107
6/1/201612.6412.7512.5612.6165,884
5/31/201612.3512.7011.8812.61176,315
5/27/201612.5012.6512.2012.24130,387
5/26/201612.1712.6911.9012.33121,924
5/25/201611.7712.2111.4412.20147,799
5/24/201611.4311.8511.0911.77122,136
5/23/201611.0411.7111.0411.35103,344
5/20/201610.9611.5510.8411.31129,373
5/19/201611.1111.3310.8910.9295,074
5/18/201610.9511.4410.8511.15131,489
5/17/201611.5311.7210.8110.98156,280
5/16/201611.9711.9911.5011.54135,482
5/13/201611.8512.1311.6111.8889,595
5/12/201611.9112.0511.6611.8594,234
5/11/201612.2012.3711.7311.8793,544
5/10/201612.1112.4011.9012.21162,966
5/9/201611.1312.4311.1312.03225,721
5/6/201611.3611.6910.6411.12257,362
5/5/201612.7713.3511.0711.44686,995
5/4/201613.3213.4913.1313.22102,948
5/3/201613.1713.5013.0313.3485,066
5/2/201613.3313.5913.1113.2168,991
4/29/201613.1013.7213.0613.3250,986
4/28/201613.3913.6913.1113.17111,668
4/27/201613.7613.7713.2713.4290,037
4/26/201613.7314.0313.5113.7981,323
4/25/201614.0914.0913.4113.6566,335
4/22/201613.7414.1513.6014.0862,184
4/21/201613.9414.3713.5213.6861,538
4/20/201613.5514.0813.5014.0295,157
4/19/201613.9113.9413.5213.58121,795
4/18/201613.4913.9513.3513.90160,339
4/15/201613.4113.6713.3513.4549,172
4/14/201613.5513.6613.0813.4951,051
4/13/201613.1613.6812.8813.6577,124
4/12/201613.0013.2312.8413.14121,795
4/11/201612.9013.5912.9013.0062,917
4/8/201613.6413.6412.9813.2564,896
4/7/201613.1713.3812.8613.2587,959
4/6/201613.1113.5513.1113.3667,369
4/5/201613.3613.4712.9813.1285,859
4/4/201613.0213.4912.9313.47103,877
4/1/201612.7613.1212.7512.9671,739
3/31/201612.7813.2112.7312.95104,037
3/30/201612.7613.0112.5712.75101,054
3/29/201612.1412.8212.0212.67119,004
3/28/201612.1012.5011.9812.17332,539
3/24/201612.1212.2811.9312.0964,733
3/23/201612.7113.0012.1512.17302,515
3/22/201612.5713.0412.5012.8371,953
3/21/201612.9013.0412.5412.69177,358
3/18/201613.0113.1812.2612.92141,163
3/17/201612.8413.3712.6912.96142,530
3/16/201612.7112.7212.3412.7186,026
3/15/201612.8613.2212.6712.75105,800
3/14/201613.0613.3412.9313.04110,664
3/11/201612.7813.3512.4813.06150,752
3/10/201613.3313.3312.5212.6199,017
3/9/201614.0214.8013.2013.2596,324
3/8/201614.2814.3613.9014.02154,488
3/7/201613.1514.4212.9314.35164,775
3/4/201612.2713.3511.8513.30238,765
3/3/201612.7212.7411.0712.27895,494
3/2/201614.3414.9612.5212.85755,913
3/1/201615.0515.5514.6015.12182,322
2/29/201615.0015.6614.4814.82161,110
2/26/201614.4315.3614.2914.98346,272
2/25/201614.2414.5113.8714.45196,684
2/24/201613.3614.3113.1314.26214,234
2/23/201612.7713.9212.6413.51161,921
2/22/201613.4313.6512.3912.77371,692
2/19/201613.2013.7013.0613.4497,799
2/18/201613.5613.5613.1713.28118,513
2/17/201613.0113.9013.0113.6686,080
2/16/201613.0613.5613.0213.3591,949
2/12/201612.8913.2512.5912.9584,719
2/11/201612.2512.9612.0112.78180,227
2/10/201613.4913.5812.3412.36180,960
2/9/201613.7214.1613.2013.4394,414
2/8/201614.9514.9513.5214.04116,119
2/5/201615.7715.8614.6515.02358,685
2/4/201614.4115.1613.7814.85126,875
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center