$11.75 +0.05 (%) Kona Grill Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/201611.7512.0011.5011.7533,183
12/1/201612.3012.5011.5011.7093,618
11/30/201611.9512.4011.7512.3047,235
11/29/201612.9012.9011.7511.8582,906
11/28/201612.5013.1012.4812.9063,190
11/25/201612.0512.6512.0512.6518,308
11/23/201611.7512.1511.3012.1063,139
11/22/201611.8012.1511.1011.55110,974
11/21/201611.7512.0511.7211.9031,111
11/18/201612.4512.4511.7011.7556,373
11/17/201611.8012.3511.7212.3553,751
11/16/201611.3011.7511.2011.6542,344
11/15/201611.5011.5011.1511.3026,606
11/14/201611.6011.8511.3511.5047,025
11/11/201611.1511.4511.0511.4588,281
11/10/201611.1511.4010.8511.0591,206
11/9/201610.5011.4510.5011.05192,118
11/8/201610.1510.5010.1510.4560,504
11/7/201610.3010.5010.0010.2060,897
11/4/201610.0010.4510.0010.1074,027
11/3/201610.2010.3010.0010.05117,296
11/2/201610.4010.609.7510.05165,182
11/1/201610.7010.8510.4010.40142,072
10/31/201610.9510.9510.7510.7549,984
10/28/201610.5011.0510.5010.90162,413
10/27/201611.0511.0510.5010.6042,720
10/26/201610.6010.9510.6010.7543,145
10/25/201611.1511.3010.6510.7573,690
10/24/201611.6011.7511.2011.2545,083
10/21/201611.6011.8011.4011.5080,684
10/20/201611.9511.9511.5011.6060,595
10/19/201611.3011.7511.2511.6543,555
10/18/201611.3011.5011.1011.4027,601
10/17/201611.3511.3511.1011.2558,924
10/14/201611.4611.4611.0511.2578,734
10/13/201611.8611.8611.3511.3652,810
10/12/201611.8012.0611.6111.8964,358
10/11/201612.0712.1711.8111.8551,890
10/10/201611.9112.1611.8212.06101,760
10/7/201611.8712.1911.8111.8184,577
10/6/201612.0012.1511.7911.95191,419
10/5/201611.9512.1611.8712.00104,657
10/4/201612.4112.4111.8711.96126,280
10/3/201612.4712.5512.1612.3188,586
9/30/201612.6112.9212.4212.5791,587
9/29/201613.5513.6612.4212.51181,967
9/28/201613.8114.0313.7013.8355,395
9/27/201613.5814.0713.5813.9253,964
9/26/201613.8713.9313.5713.6566,334
9/23/201613.6214.0713.5513.9741,410
9/22/201613.6613.7413.5713.7048,397
9/21/201613.8814.0913.4313.6074,198
9/20/201613.6014.0513.5713.9463,484
9/19/201613.9013.9513.7613.8747,595
9/16/201613.9514.1413.8813.9773,945
9/15/201613.4313.9313.4313.9350,808
9/14/201613.5113.8813.3513.5035,895
9/13/201613.4213.5113.2513.4264,646
9/12/201613.7813.9113.4513.5094,621
9/9/201614.0714.4413.8213.86122,069
9/8/201613.8614.3913.7014.09132,454
9/7/201613.6713.8713.6313.8156,942
9/6/201613.2313.7513.2113.6280,263
9/2/201613.0913.4012.9413.3277,839
9/1/201613.2713.2712.8013.1175,738
8/31/201613.1613.4012.9013.29115,993
8/30/201613.0613.2012.8013.0244,846
8/29/201612.6213.2612.5013.13130,275
8/26/201613.0813.3212.7812.9058,980
8/25/201613.2913.3712.0413.1351,596
8/24/201613.2013.3513.1513.2269,155
8/23/201612.9813.3812.6613.30128,051
8/22/201612.7312.9712.6412.9174,871
8/19/201612.6412.8012.5612.7071,067
8/18/201612.3812.7512.3812.7361,956
8/17/201612.3112.6212.1912.4477,226
8/16/201612.6712.6712.1212.3199,257
8/15/201611.8712.7611.8712.6685,937
8/12/201611.8611.9411.7411.88145,258
8/11/201612.1112.2211.8311.85196,238
8/10/201611.8112.1611.5912.12309,773
8/9/201612.3212.4211.8711.88201,040
8/8/201612.3212.6211.9812.27116,250
8/5/201612.1312.3111.9912.02166,189
8/4/201612.3712.5312.0012.10116,676
8/3/201612.0012.5812.0012.44165,938
8/2/201612.2612.3312.0112.2562,486
8/1/201612.4812.5612.1912.3161,088
7/29/201612.9213.0712.4512.50124,726
7/28/201611.2912.8010.7812.57500,711
7/27/201611.1511.1510.5710.68121,814
7/26/201611.5111.5110.7011.00111,176
7/25/201611.4711.8311.4711.5984,528
7/22/201611.1711.5511.1111.5352,845
7/21/201611.3011.3011.1511.2064,503
7/20/201611.2811.3211.1411.3046,813
7/19/201611.2611.3811.1811.2059,960
7/18/201611.2611.5611.1911.2254,755
7/15/201611.4911.7111.0911.2673,609
7/14/201611.3911.4511.2511.4176,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center