$12.57 +0.06 (%) Kona Grill Inc - NASDAQ

Sep. 30, 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
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
7/13/201611.4911.6911.2111.31113,438
7/12/201611.2111.5811.1811.47115,875
7/11/201610.9911.1810.8311.1266,339
7/8/201610.8511.0210.6110.97139,834
7/7/201610.2810.8010.1310.75122,096
7/6/201610.1810.309.909.99238,301
7/5/201610.8510.8610.1010.14140,042
7/1/201610.8210.9710.7310.9356,058
6/30/201610.8211.3110.3710.72130,509
6/29/201610.4510.7110.2510.69115,468
6/28/201611.4711.4810.2610.34208,630
6/27/201611.6111.8611.1911.32147,434
6/24/201611.4511.8911.4011.8288,784
6/23/201612.1312.4411.8811.97137,461
6/22/201612.5712.5711.9212.00101,330
6/21/201612.3912.6112.3912.5248,817
6/20/201612.7112.8512.3212.44210,812
6/17/201612.3612.6112.1512.47190,897
6/16/201612.4812.6012.2212.39116,359
6/15/201612.6613.0112.2312.55170,601
6/14/201612.6012.8712.1512.65170,115
6/13/201612.4612.6012.0912.33101,182
6/10/201612.9012.9412.3012.4574,102
6/9/201613.2513.3512.9313.03146,245
6/8/201612.9213.3612.6213.2491,292
6/7/201613.1213.2312.7312.85116,749
6/6/201612.6213.1412.4913.12123,311
6/3/201612.6312.7312.4712.6147,613
6/2/201612.6012.8412.5012.6783,107
6/1/201612.6412.7512.5612.6165,884
5/31/201612.3512.7011.8812.61176,315
5/27/201612.5012.6512.2012.24130,387
5/26/201612.1712.6911.9012.33121,924
5/25/201611.7712.2111.4412.20147,799
5/24/201611.4311.8511.0911.77122,136
5/23/201611.0411.7111.0411.35103,344
5/20/201610.9611.5510.8411.31129,373
5/19/201611.1111.3310.8910.9295,074
5/18/201610.9511.4410.8511.15131,489
5/17/201611.5311.7210.8110.98156,280
5/16/201611.9711.9911.5011.54135,482
5/13/201611.8512.1311.6111.8889,595
5/12/201611.9112.0511.6611.8594,234
5/11/201612.2012.3711.7311.8793,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center