KONA GRILL $9.92

down -0.08


20/5/2013 04:20 PM  |  NASDAQ : KONA  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

KONA historical data

Date Open High Low Close Volume
5/20/2013 9.79 9.93 9.74 9.92 12
5/17/2013 9.82 10.00 9.71 10.00 166
5/16/2013 9.70 10.12 9.68 9.94 272
5/15/2013 9.54 9.79 9.54 9.70 44
5/14/2013 9.66 9.82 9.50 9.67 286
5/13/2013 9.69 9.74 9.62 9.64 73
5/10/2013 9.73 9.74 9.64 9.73 72
5/9/2013 9.75 9.75 9.57 9.62 111
5/8/2013 9.94 9.94 9.59 9.77 47
5/7/2013 9.73 10.15 9.73 9.88 409
5/6/2013 9.57 9.78 9.50 9.78 98
5/3/2013 9.71 9.84 9.51 9.70 122
5/2/2013 9.90 9.90 9.51 9.71 589
5/1/2013 9.81 9.95 9.75 9.95 829
4/30/2013 9.17 9.90 9.05 9.75 847
4/29/2013 9.63 10.03 9.63 9.75 881
4/26/2013 9.20 9.90 9.17 9.63 525
4/25/2013 8.97 9.20 8.81 9.18 227
4/24/2013 8.87 9.00 8.80 8.89 122
4/23/2013 9.01 9.04 8.85 8.87 50
4/22/2013 8.92 9.10 8.91 8.97 28
4/19/2013 8.92 9.00 8.88 8.90 104
4/18/2013 8.81 8.94 8.77 8.81 39
4/17/2013 8.76 8.94 8.65 8.85 112
4/16/2013 8.95 8.95 8.67 8.73 37
4/15/2013 9.03 9.03 8.83 8.93 41
4/12/2013 8.99 8.99 8.81 8.95 49
4/11/2013 8.96 9.11 8.85 8.98 168
4/10/2013 9.06 9.11 8.85 8.98 70
4/9/2013 8.90 9.14 8.76 9.05 259
4/8/2013 8.72 8.90 8.67 8.83 132
4/5/2013 8.65 8.77 8.65 8.75 67
4/4/2013 8.78 8.96 8.67 8.68 107
4/3/2013 8.98 8.98 8.73 8.73 48
4/2/2013 9.07 9.07 8.93 8.97 61
4/1/2013 9.14 9.16 8.91 9.00 54
3/28/2013 9.28 9.37 9.06 9.13 420
3/27/2013 8.69 9.23 8.69 9.19 385
3/26/2013 8.60 8.86 8.58 8.85 247
3/25/2013 8.46 8.68 8.46 8.68 95
3/22/2013 8.53 8.57 8.50 8.50 151
3/21/2013 8.60 8.62 8.51 8.52 46
3/20/2013 8.60 8.70 8.55 8.60 123
3/19/2013 8.56 8.68 8.55 8.60 37
3/18/2013 8.52 8.61 8.48 8.58 1045
3/15/2013 8.70 8.70 8.50 8.57 483
3/14/2013 8.67 8.72 8.58 8.65 208
3/13/2013 8.70 8.77 8.65 8.72 211
3/12/2013 8.65 8.80 8.65 8.71 78
3/11/2013 8.75 8.75 8.60 8.67 148
3/8/2013 8.63 8.71 8.62 8.68 384
3/7/2013 8.58 8.69 8.58 8.69 97
3/6/2013 8.73 8.73 8.61 8.61 46
3/5/2013 8.84 8.84 8.60 8.64 163
3/4/2013 8.57 8.70 8.55 8.64 102
3/1/2013 8.55 8.79 8.50 8.60 98
2/28/2013 8.50 8.55 8.50 8.50 95
2/27/2013 8.52 8.60 8.39 8.50 190
2/26/2013 8.48 8.57 8.48 8.50 79
2/25/2013 8.71 8.75 8.52 8.53 259
2/22/2013 8.87 8.94 8.65 8.70 657
2/21/2013 9.15 9.15 8.50 8.82 246
2/20/2013 8.25 9.73 8.25 9.25 3043
2/19/2013 8.96 9.25 8.96 9.11 1249
2/15/2013 8.67 9.24 8.61 8.98 520
2/14/2013 8.70 8.78 8.65 8.71 185
2/13/2013 8.64 8.85 8.61 8.69 159
2/12/2013 8.80 8.80 8.58 8.68 345
2/11/2013 8.58 8.85 8.58 8.70 163
2/8/2013 8.68 8.72 8.52 8.54 238
2/7/2013 8.74 8.75 8.68 8.71 71
2/6/2013 8.73 8.84 8.64 8.75 116
2/5/2013 8.70 8.79 8.62 8.73 180
2/4/2013 8.58 8.74 8.58 8.74 151
2/1/2013 8.54 8.67 8.54 8.67 83
1/31/2013 8.34 8.53 8.32 8.45 216
1/30/2013 8.37 8.39 8.29 8.34 477
1/29/2013 8.35 8.48 8.35 8.42 142
1/28/2013 8.46 8.59 8.25 8.35 313
1/25/2013 8.34 8.63 8.33 8.51 135
1/24/2013 8.18 8.52 8.17 8.52 404
1/23/2013 8.47 8.65 8.15 8.24 284
1/22/2013 8.61 8.68 8.45 8.51 228
1/18/2013 8.69 8.73 8.53 8.71 50
1/17/2013 8.62 8.75 8.54 8.71 96
1/16/2013 8.51 8.61 8.50 8.53 61
1/15/2013 8.50 8.69 8.50 8.58 59
1/14/2013 8.62 8.72 8.50 8.58 80
1/11/2013 8.77 8.77 8.50 8.58 119
1/10/2013 8.81 8.93 8.65 8.80 119
1/9/2013 8.71 8.88 8.67 8.81 73
1/8/2013 8.77 8.98 8.57 8.69 129
1/7/2013 8.95 9.00 8.55 8.70 160
1/4/2013 8.96 9.00 8.52 8.93 154
1/3/2013 8.80 8.94 8.79 8.94 85
1/2/2013 8.72 9.00 8.72 8.87 240
12/31/2012 8.74 8.82 8.35 8.70 146
12/28/2012 8.55 8.88 8.20 8.73 292
12/27/2012 8.34 8.65 8.25 8.59 148
12/26/2012 8.56 8.64 8.46 8.47 93
Marketplace
Trading Center