$11.44 -1.78 (%) Kona Grill Inc - NASDAQ

May. 5, 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
5/5/201612.7713.3511.0711.44686,995
5/4/201613.3213.4913.1313.22102,948
5/3/201613.1713.5013.0313.3485,066
5/2/201613.3313.5913.1113.2168,991
4/29/201613.1013.7213.0613.3250,986
4/28/201613.3913.6913.1113.17111,668
4/27/201613.7613.7713.2713.4290,037
4/26/201613.7314.0313.5113.7981,323
4/25/201614.0914.0913.4113.6566,335
4/22/201613.7414.1513.6014.0862,184
4/21/201613.9414.3713.5213.6861,538
4/20/201613.5514.0813.5014.0295,157
4/19/201613.9113.9413.5213.58121,795
4/18/201613.4913.9513.3513.90160,339
4/15/201613.4113.6713.3513.4549,172
4/14/201613.5513.6613.0813.4951,051
4/13/201613.1613.6812.8813.6577,124
4/12/201613.0013.2312.8413.14121,795
4/11/201612.9013.5912.9013.0062,917
4/8/201613.6413.6412.9813.2564,896
4/7/201613.1713.3812.8613.2587,959
4/6/201613.1113.5513.1113.3667,369
4/5/201613.3613.4712.9813.1285,859
4/4/201613.0213.4912.9313.47103,877
4/1/201612.7613.1212.7512.9671,739
3/31/201612.7813.2112.7312.95104,037
3/30/201612.7613.0112.5712.75101,054
3/29/201612.1412.8212.0212.67119,004
3/28/201612.1012.5011.9812.17332,539
3/24/201612.1212.2811.9312.0964,733
3/23/201612.7113.0012.1512.17302,515
3/22/201612.5713.0412.5012.8371,953
3/21/201612.9013.0412.5412.69177,358
3/18/201613.0113.1812.2612.92141,163
3/17/201612.8413.3712.6912.96142,530
3/16/201612.7112.7212.3412.7186,026
3/15/201612.8613.2212.6712.75105,800
3/14/201613.0613.3412.9313.04110,664
3/11/201612.7813.3512.4813.06150,752
3/10/201613.3313.3312.5212.6199,017
3/9/201614.0214.8013.2013.2596,324
3/8/201614.2814.3613.9014.02154,488
3/7/201613.1514.4212.9314.35164,775
3/4/201612.2713.3511.8513.30238,765
3/3/201612.7212.7411.0712.27895,494
3/2/201614.3414.9612.5212.85755,913
3/1/201615.0515.5514.6015.12182,322
2/29/201615.0015.6614.4814.82161,110
2/26/201614.4315.3614.2914.98346,272
2/25/201614.2414.5113.8714.45196,684
2/24/201613.3614.3113.1314.26214,234
2/23/201612.7713.9212.6413.51161,921
2/22/201613.4313.6512.3912.77371,692
2/19/201613.2013.7013.0613.4497,799
2/18/201613.5613.5613.1713.28118,513
2/17/201613.0113.9013.0113.6686,080
2/16/201613.0613.5613.0213.3591,949
2/12/201612.8913.2512.5912.9584,719
2/11/201612.2512.9612.0112.78180,227
2/10/201613.4913.5812.3412.36180,960
2/9/201613.7214.1613.2013.4394,414
2/8/201614.9514.9513.5214.04116,119
2/5/201615.7715.8614.6515.02358,685
2/4/201614.4115.1613.7814.85126,875
2/3/201615.1715.5614.0814.49152,724
2/2/201616.4216.5515.0415.16149,086
2/1/201616.1516.8315.8616.63151,796
1/29/201616.1116.6515.6416.26192,365
1/28/201616.4016.4916.0316.1072,755
1/27/201616.3316.5115.9916.16124,672
1/26/201616.2516.6816.0416.39158,743
1/25/201616.6016.7516.0716.10154,215
1/22/201616.3816.9916.3516.71160,682
1/21/201616.0316.6815.8416.12201,533
1/20/201615.8516.4515.1716.01184,575
1/19/201616.3016.3015.6816.14162,894
1/15/201614.9216.1614.7516.13290,214
1/14/201614.7216.1914.4215.29371,333
1/13/201615.3615.4714.3714.59154,984
1/12/201616.0716.7015.0915.23212,430
1/11/201614.6617.2714.6616.03273,284
1/8/201614.5814.8013.7313.96194,164
1/7/201615.1815.3714.4714.51190,196
1/6/201615.5415.7015.4015.50149,356
1/5/201615.6715.7515.2615.56172,877
1/4/201615.5015.6314.8815.59185,851
12/31/201515.6016.1515.6015.8682,340
12/30/201515.6115.7515.0715.68116,597
12/29/201515.8116.3015.4315.60138,592
12/28/201515.6515.8415.4115.72160,327
12/24/201515.6215.9815.5815.7737,837
12/23/201515.4315.8614.8515.60115,074
12/22/201515.3515.4614.6115.38118,378
12/21/201514.7715.3614.4815.34130,804
12/18/201514.0614.8314.0614.62125,123
12/17/201513.8514.2913.3514.15163,238
12/16/201513.3113.8513.1213.79175,072
12/15/201512.8913.8812.8413.12123,647
12/14/201513.7814.1012.6912.77304,647
12/11/201514.3914.7713.7813.81172,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center