$17.29 0.00 (%) Kona Grill Inc - NASDAQ

Sep. 22, 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
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
6/4/201421.3921.7620.6821.7022,956
6/3/201420.0521.4219.8821.2959,135
6/2/201419.7120.4019.2620.0354,617
5/30/201420.2120.6119.4119.5746,791
5/29/201420.2620.7920.0320.1330,165
5/28/201419.8820.2919.3320.1127,950
5/27/201419.5119.9219.4419.8024,460
5/23/201419.4920.2318.8419.6056,295
5/22/201418.1219.7717.8319.5063,646
5/21/201418.0718.4917.8918.2428,346
5/20/201418.4518.4517.8018.0955,621
5/19/201418.5018.7517.9618.4477,912
5/16/201419.2519.5018.8719.2117,418
5/15/201419.7619.7619.0119.3125,266
5/14/201419.7020.2019.5919.7611,083
5/13/201420.3420.4419.7019.8531,248
5/12/201419.7420.4119.3620.2157,555
5/9/201419.3619.8018.8019.6353,571
5/8/201419.5119.9318.8219.4068,984
5/7/201421.1221.1219.5019.55110,638
5/6/201421.8822.0920.8721.2377,891
5/5/201422.5022.5521.8322.0243,862
5/2/201422.6723.2322.3922.6036,657
5/1/201423.0423.4622.2522.7581,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center