$12.95 +0.17 (%) Kona Grill Inc - NASDAQ

Feb. 12, 2016 | 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
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
2/3/201615.1715.5614.0814.49152,724
2/2/201616.4216.5515.0415.16149,086
2/1/201616.1516.8315.8616.63151,796
1/29/201616.1116.6515.6416.26192,365
1/28/201616.4016.4916.0316.1072,755
1/27/201616.3316.5115.9916.16124,672
1/26/201616.2516.6816.0416.39158,743
1/25/201616.6016.7516.0716.10154,215
1/22/201616.3816.9916.3516.71160,682
1/21/201616.0316.6815.8416.12201,533
1/20/201615.8516.4515.1716.01184,575
1/19/201616.3016.3015.6816.14162,894
1/15/201614.9216.1614.7516.13290,214
1/14/201614.7216.1914.4215.29371,333
1/13/201615.3615.4714.3714.59154,984
1/12/201616.0716.7015.0915.23212,430
1/11/201614.6617.2714.6616.03273,284
1/8/201614.5814.8013.7313.96194,164
1/7/201615.1815.3714.4714.51190,196
1/6/201615.5415.7015.4015.50149,356
1/5/201615.6715.7515.2615.56172,877
1/4/201615.5015.6314.8815.59185,851
12/31/201515.6016.1515.6015.8682,340
12/30/201515.6115.7515.0715.68116,597
12/29/201515.8116.3015.4315.60138,592
12/28/201515.6515.8415.4115.72160,327
12/24/201515.6215.9815.5815.7737,837
12/23/201515.4315.8614.8515.60115,074
12/22/201515.3515.4614.6115.38118,378
12/21/201514.7715.3614.4815.34130,804
12/18/201514.0614.8314.0614.62125,123
12/17/201513.8514.2913.3514.15163,238
12/16/201513.3113.8513.1213.79175,072
12/15/201512.8913.8812.8413.12123,647
12/14/201513.7814.1012.6912.77304,647
12/11/201514.3914.7713.7813.81172,130
12/10/201514.5814.7514.2114.6986,759
12/9/201513.6614.7813.6614.61180,160
12/8/201514.0714.0713.5513.7097,898
12/7/201514.0914.3513.7514.0167,757
12/4/201513.4714.3213.4714.16108,582
12/3/201513.7513.9613.2513.51111,461
12/2/201513.7014.1613.6713.7387,191
12/1/201513.9314.3213.5513.6988,928
11/30/201514.1814.2413.6213.91109,121
11/27/201514.3214.3213.9314.1335,528
11/25/201513.9614.4613.5314.3564,577
11/24/201513.6514.0113.4913.9339,380
11/23/201513.4214.0013.4213.72140,723
11/20/201513.6613.8213.4213.49121,145
11/19/201512.9113.6712.8113.56159,905
11/18/201512.6412.9412.3412.89155,812
11/17/201512.8713.2012.5012.5767,762
11/16/201512.2713.0212.2512.9282,922
11/13/201512.5613.0212.2012.32105,593
11/12/201513.3013.3712.5212.63111,109
11/11/201513.9813.9813.2613.3689,063
11/10/201514.8014.8113.7513.91125,725
11/9/201515.2115.9914.5214.80125,676
11/6/201515.2615.4714.9015.2896,305
11/5/201515.1215.4714.6515.26164,317
11/4/201516.2216.4714.6914.85174,917
11/3/201513.9016.4813.4216.24789,217
11/2/201513.4914.5913.3013.91476,364
10/30/201514.0014.1013.5813.75201,653
10/29/201514.6115.3714.0014.06150,585
10/28/201514.9015.6314.3114.63260,269
10/27/201515.8915.9114.7514.82136,685
10/26/201515.9216.3615.7215.9296,852
10/23/201515.6816.1315.3416.0185,170
10/22/201515.6216.7814.5015.49149,476
10/21/201516.5317.4315.3515.42265,380
10/20/201516.6017.6016.2116.52189,783
10/19/201516.6517.7516.4416.5470,754
10/16/201517.0217.4616.6416.83208,231
10/15/201516.5117.3416.1817.0667,130
10/14/201517.4017.6416.3416.51174,579
10/13/201517.2817.8617.2617.35170,529
10/12/201517.3417.6317.2317.45137,296
10/9/201517.5517.8017.2117.49122,101
10/8/201517.5818.3617.0917.46159,326
10/7/201517.3317.6916.3817.5897,367
10/6/201517.0117.4316.6117.2895,209
10/5/201516.0717.2015.6217.08178,998
10/2/201515.4915.9915.3015.91112,612
10/1/201515.7315.7315.0715.62170,299
9/30/201516.1416.4315.4415.75117,222
9/29/201516.8917.0615.7215.96116,708
9/28/201517.6617.7516.3417.13217,240
9/25/201518.9919.2917.1917.72359,997
9/24/201519.1219.4118.7518.89293,455
9/23/201519.0719.4518.7419.34142,832
9/22/201519.0019.2518.7219.02292,702
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center