$19.04 +0.35 (%) Kona Grill Inc - NASDAQ

Jul. 31, 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
7/31/201518.7019.3118.7019.0478,967
7/30/201518.8519.2118.6018.6954,324
7/29/201518.9619.5518.8418.9154,378
7/28/201519.5019.5018.6118.86116,190
7/27/201519.4719.6219.2519.5093,869
7/24/201519.7819.9919.2919.6767,437
7/23/201520.3120.3119.7619.7861,941
7/22/201520.2620.4619.9020.2540,399
7/21/201519.9920.2919.8120.1443,196
7/20/201520.4520.5419.8720.0761,557
7/17/201520.2920.7420.2020.4828,627
7/16/201520.3220.7620.0920.2541,918
7/15/201520.7120.9220.0020.2181,422
7/14/201520.6720.8720.4420.7887,670
7/13/201520.5821.0720.2820.7238,169
7/10/201520.0220.5219.5820.4656,875
7/9/201519.8319.9319.3319.6958,091
7/8/201520.0720.1418.9919.49100,347
7/7/201519.6920.3519.5320.2674,103
7/6/201519.2119.8119.1219.6146,638
7/2/201519.4619.5718.9719.4048,670
7/1/201519.4919.7319.2419.4794,807
6/30/201519.3019.4518.6819.4183,207
6/29/201520.3020.5019.0219.08103,598
6/26/201520.8821.2820.2920.371,039,155
6/25/201520.2720.8620.0220.7775,685
6/24/201520.3020.4019.8620.3195,775
6/23/201520.3720.5019.8120.30114,598
6/22/201520.5020.6119.9320.3794,305
6/19/201520.1520.6119.6420.3147,289
6/18/201520.0820.1819.6020.07124,893
6/17/201520.3820.7319.6020.0073,049
6/16/201520.0120.3419.7420.2750,800
6/15/201519.9520.4119.6420.1068,095
6/12/201519.6020.3919.4920.0159,094
6/11/201519.6219.7519.3619.5750,985
6/10/201519.1819.9019.1619.6271,844
6/9/201519.2619.3218.6419.0457,842
6/8/201518.7819.5318.5319.32106,947
6/5/201518.9019.1518.5418.84204,376
6/4/201519.1719.2318.5518.75161,251
6/3/201519.1519.7819.0719.23226,963
6/2/201518.8319.5218.4319.29242,954
6/1/201520.3720.3718.4818.50353,842
5/29/201520.8820.8820.3020.3259,315
5/28/201520.7221.1220.6920.8149,028
5/27/201520.7720.9520.2520.7267,976
5/26/201520.5921.1120.2920.8062,860
5/22/201521.8522.0020.4420.59105,254
5/21/201521.9222.0921.3021.8082,150
5/20/201521.9722.2921.7122.0583,690
5/19/201521.4222.0221.4221.8343,421
5/18/201521.9122.0921.4421.5896,140
5/15/201521.7622.0321.4621.9190,787
5/14/201522.0822.5121.7121.9574,344
5/13/201522.0022.0921.6721.9870,252
5/12/201521.4522.0020.8021.85121,977
5/11/201520.9121.9320.8721.5678,068
5/8/201520.9221.3620.5220.72156,071
5/7/201521.0221.7320.1020.76326,739
5/6/201522.0023.6320.3221.00512,157
5/5/201525.7826.3324.7425.13100,787
5/4/201525.0826.2525.0525.7584,825
5/1/201524.2425.4324.2425.0868,184
4/30/201525.5025.5024.1424.2674,357
4/29/201527.4027.5625.2125.5389,281
4/28/201526.6927.7626.5027.40119,776
4/27/201527.3327.5026.1526.9467,239
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!