Kona Grill Inc $22.85

up +0.89


17/4/2014 08:10 PM  |  NASDAQ : KONA  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONA historical data

Date Open High Low Close Volume
4/17/201421.9123.7221.8922.85115,315
4/16/201420.1922.1020.0021.96111,085
4/15/201419.3620.0119.0019.9266,479
4/14/201419.1919.3518.3019.1559,211
4/11/201419.2019.5218.7919.1256,249
4/10/201420.1120.8619.1419.35101,058
4/9/201419.6120.1219.0519.63116,890
4/8/201419.2319.5918.8319.4631,124
4/7/201419.5519.8818.8919.1437,643
4/4/201419.8319.9718.7619.6841,594
4/3/201420.3020.3019.1819.6681,516
4/2/201420.4520.7720.0720.3132,195
4/1/201420.3420.7920.0720.6326,038
3/31/201420.0520.7819.9620.3718,542
3/28/201419.5020.2319.4619.9819,834
3/27/201419.8519.8518.7819.6056,729
3/26/201420.6320.9319.4519.7978,435
3/25/201420.7420.9619.9320.4545,146
3/24/201420.9721.2920.5720.8356,124
3/21/201421.5021.7520.5021.0859,849
3/20/201421.9022.0020.9421.2128,230
3/19/201421.4721.9921.1921.9258,948
3/18/201421.5721.8821.2421.3236,424
3/17/201420.9821.7020.5921.5440,111
3/14/201420.1021.0019.9421.0061,361
3/13/201420.2820.3019.9420.0814,599
3/12/201420.0620.4620.0020.2031,437
3/11/201419.5520.3919.0920.2087,929
3/10/201418.5819.2018.2819.2061,992
3/7/201418.6419.3118.5918.6525,131
3/6/201419.1819.2418.3518.6074,098
3/5/201419.4419.5019.1119.2522,548
3/4/201419.2019.8119.1119.2823,297
3/3/201419.0219.9219.0219.1918,887
2/28/201419.3419.9919.2919.3638,497
2/27/201418.9920.0018.9919.1789,982
2/26/201417.8519.2017.7518.7577,911
2/25/201417.6017.9417.1917.6634,663
2/24/201417.3317.6217.3117.526,070
2/21/201417.5017.5017.2917.3233,122
2/20/201417.4517.9517.3717.3718,864
2/19/201417.4517.4517.2417.3711,841
2/18/201417.1017.4517.0017.4519,714
2/14/201416.5617.0416.2817.0459,185
2/13/201416.4116.9616.3016.7062,432
2/12/201417.1417.1416.3816.617,129
2/11/201416.2317.2416.0516.7932,956
2/10/201416.0216.5016.0216.3214,450
2/7/201416.2816.2915.7916.1213,043
2/6/201416.0616.4616.0316.1216,576
2/5/201415.6916.2915.3315.9436,052
2/4/201415.8916.2915.5715.8032,467
2/3/201415.8215.8915.3915.7429,549
1/31/201415.5615.8015.2415.7116,435
1/30/201414.5115.6914.5115.6924,196
1/29/201414.4014.6314.1014.4018,396
1/28/201414.8215.0014.4114.5450,174
1/27/201415.1915.2514.5914.8836,535
1/24/201415.7915.9015.0015.2696,588
1/23/201415.9116.0715.7615.9030,025
1/22/201416.2016.4215.9616.0212,086
1/21/201416.2016.3316.0316.1531,281
1/17/201416.5016.5016.0116.2319,103
1/16/201416.1516.2915.7416.2946,694
1/15/201415.8816.1815.8516.1617,240
1/14/201415.6516.0115.1416.0144,159
1/13/201416.1816.1815.3015.6365,170
1/10/201416.4216.6416.0116.2426,517
1/9/201416.6616.7216.1416.4325,503
1/8/201417.5117.6916.3916.7241,143
1/7/201417.8617.9217.5017.5918,835
1/6/201417.6918.0017.6017.9127,866
1/3/201417.9818.2117.4817.7419,083
1/2/201418.6118.9117.8217.9442,262
12/31/201317.9818.6917.7918.5222,390
12/30/201317.3718.0017.2017.9226,343
12/27/201316.9517.4416.9517.248,498
12/26/201316.9917.1816.7017.1048,380
12/24/201316.5517.0016.5416.9611,246
12/23/201316.5016.8016.3116.7421,808
12/20/201316.9216.9316.4716.5234,998
12/19/201315.8716.7815.5516.6846,348
12/18/201316.1016.1015.7216.0929,136
12/17/201315.7016.1615.6516.0031,028
12/16/201315.8516.0015.6015.7424,225
12/13/201315.5915.8215.5415.8131,586
12/12/201315.7815.7815.5415.5420,684
12/11/201315.7915.9315.6315.7026,742
12/10/201315.8915.9515.6015.7042,868
12/9/201315.9215.9415.5615.8049,411
12/6/201315.6915.9715.5715.7539,187
12/5/201315.6616.2115.2915.7155,267
12/4/201314.9715.8114.8815.6584,794
12/3/201315.5115.5115.1315.2667,322
12/2/201315.8115.8114.8915.4262,764
11/29/201316.1116.2615.8315.8343,263
11/27/201316.1716.3815.8516.1030,715
11/26/201316.3216.5916.0816.2835,723
11/25/201316.4717.0016.1616.4543,703
11/22/201316.9516.9516.1416.5752,518
Trading Center