$27.16 +0.02 (%) Kona Grill Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201527.0627.5326.7627.1665,545
4/23/201526.1527.2926.1427.1480,734
4/22/201526.6727.4026.0426.2489,501
4/21/201526.5927.1225.8926.8775,396
4/20/201525.9826.5825.6826.5738,182
4/17/201525.8426.0825.1825.97117,538
4/16/201526.4326.5025.9325.9344,018
4/15/201526.6127.2226.2126.4360,174
4/14/201526.8427.2426.5526.6696,199
4/13/201526.9027.3926.5926.7367,439
4/10/201527.0027.4826.5926.9078,506
4/9/201527.2227.2426.5426.8046,384
4/8/201526.3427.2926.3327.2635,539
4/7/201526.8627.3026.0126.3244,288
4/6/201527.4527.4726.9227.0534,544
4/2/201527.7728.4027.4427.5871,818
4/1/201528.6628.6627.5927.6655,799
3/31/201528.0328.6027.6428.42130,425
3/30/201527.2528.1726.9428.0083,547
3/27/201526.6127.2426.4927.1748,200
3/26/201525.9026.5725.8226.5157,974
3/25/201526.3926.8725.7126.1085,610
3/24/201526.2926.9526.2926.5141,869
3/23/201526.6227.2526.4026.45115,410
3/20/201526.9726.9726.5026.8030,121
3/19/201526.1626.9526.1626.6045,864
3/18/201525.4926.3325.2726.2263,450
3/17/201525.2526.0925.2525.7458,835
3/16/201526.3026.6825.3925.5982,465
3/13/201526.3326.9125.8526.2350,970
3/12/201525.7226.5925.6326.3360,352
3/11/201526.0726.1325.0525.7553,289
3/10/201526.1326.3425.6826.0145,081
3/9/201526.1726.6025.9626.3659,409
3/6/201526.6626.6625.8526.1199,351
3/5/201525.8026.8025.3826.79149,237
3/4/201525.8826.0025.4525.88140,756
3/3/201526.1226.5125.4026.0275,807
3/2/201524.4826.7024.4026.24157,019
2/27/201524.7424.7423.6924.4680,589
2/26/201524.4024.8423.6024.73111,206
2/25/201524.0025.0023.5024.23222,496
2/24/201525.9227.0525.1026.54201,229
2/23/201525.0025.9825.0025.7238,104
2/20/201525.6026.1025.0625.1982,911
2/19/201524.8325.5924.5325.5236,477
2/18/201524.3025.1024.0524.9343,031
2/17/201524.2124.7324.0824.1345,943
2/13/201524.9824.9824.1224.3827,543
2/12/201524.9824.9824.4724.8243,462
2/11/201524.3824.9524.0024.8828,302
2/10/201523.6224.4523.4324.3138,783
2/9/201523.3023.6122.9123.3326,115
2/6/201523.3223.7423.1923.2225,425
2/5/201523.9623.9623.2923.4935,317
2/4/201523.5823.7123.3023.3427,741
2/3/201523.1923.7423.1123.5013,809
2/2/201523.9224.6822.6523.2744,049
1/30/201524.3024.8123.5023.5026,259
1/29/201524.5924.9424.0524.4548,705
1/28/201524.3024.7424.3024.6540,892
1/27/201523.6124.3523.4124.1963,407
1/26/201524.1324.1323.0823.3378,957
1/23/201523.4124.0823.4123.85134,507
1/22/201522.6123.0022.0422.5638,380
1/21/201523.0723.0722.1522.2725,217
1/20/201523.8123.8422.8123.1059,474
1/16/201524.4624.5023.4423.8640,825
1/15/201524.5224.5523.6124.4127,144
1/14/201524.0124.4823.6724.3440,182
1/13/201524.2024.6223.3624.1131,754
1/12/201523.1224.1422.8123.8240,185
1/9/201522.6423.2322.3622.9336,106
1/8/201523.7024.0922.2922.4731,987
1/7/201522.4424.5722.4423.60142,239
1/6/201523.1423.2322.1222.2658,214
1/5/201522.4223.6322.4222.9943,898
1/2/201523.0123.0122.0322.7430,866
12/31/201423.2923.2922.9223.0913,673
12/30/201423.0623.5222.7123.1916,898
12/29/201423.3423.6923.0723.0713,441
12/26/201423.2923.6123.2423.4520,504
12/24/201422.6223.2822.6223.1024,618
12/23/201422.6022.8122.3722.7419,148
12/22/201421.6922.7621.6222.5120,794
12/19/201421.9522.3221.5021.6149,631
12/18/201420.3322.0820.3121.8262,900
12/17/201420.6720.8720.3520.4949,304
12/16/201420.4120.8820.3620.6836,377
12/15/201421.2121.6720.5720.5729,668
12/12/201420.6122.9320.5021.1042,950
12/11/201421.2622.0320.6720.8254,193
12/10/201422.2322.5721.0721.0930,578
12/9/201421.6422.4921.3722.4528,533
12/8/201422.9223.2121.7721.9062,771
12/5/201423.1723.5222.6523.1635,622
12/4/201424.1524.2722.8023.06139,849
12/3/201424.4124.4123.8724.2030,140
12/2/201424.0224.5922.9924.4019,611
12/1/201425.4525.4523.6823.9157,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center