$20.56 -0.24 (%) Kona Grill Inc - NASDAQ

May. 27, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONA historical data

Date Open High Low Close Volume
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
3/10/201526.1326.3425.6826.0145,081
3/9/201526.1726.6025.9626.3659,409
3/6/201526.6626.6625.8526.1199,351
3/5/201525.8026.8025.3826.79149,237
3/4/201525.8826.0025.4525.88140,756
3/3/201526.1226.5125.4026.0275,807
3/2/201524.4826.7024.4026.24157,019
2/27/201524.7424.7423.6924.4680,589
2/26/201524.4024.8423.6024.73111,206
2/25/201524.0025.0023.5024.23222,496
2/24/201525.9227.0525.1026.54201,229
2/23/201525.0025.9825.0025.7238,104
2/20/201525.6026.1025.0625.1982,911
2/19/201524.8325.5924.5325.5236,477
2/18/201524.3025.1024.0524.9343,031
2/17/201524.2124.7324.0824.1345,943
2/13/201524.9824.9824.1224.3827,543
2/12/201524.9824.9824.4724.8243,462
2/11/201524.3824.9524.0024.8828,302
2/10/201523.6224.4523.4324.3138,783
2/9/201523.3023.6122.9123.3326,115
2/6/201523.3223.7423.1923.2225,425
2/5/201523.9623.9623.2923.4935,317
2/4/201523.5823.7123.3023.3427,741
2/3/201523.1923.7423.1123.5013,809
2/2/201523.9224.6822.6523.2744,049
1/30/201524.3024.8123.5023.5026,259
1/29/201524.5924.9424.0524.4548,705
1/28/201524.3024.7424.3024.6540,892
1/27/201523.6124.3523.4124.1963,407
1/26/201524.1324.1323.0823.3378,957
1/23/201523.4124.0823.4123.85134,507
1/22/201522.6123.0022.0422.5638,380
1/21/201523.0723.0722.1522.2725,217
1/20/201523.8123.8422.8123.1059,474
1/16/201524.4624.5023.4423.8640,825
1/15/201524.5224.5523.6124.4127,144
1/14/201524.0124.4823.6724.3440,182
1/13/201524.2024.6223.3624.1131,754
1/12/201523.1224.1422.8123.8240,185
1/9/201522.6423.2322.3622.9336,106
1/8/201523.7024.0922.2922.4731,987
1/7/201522.4424.5722.4423.60142,239
1/6/201523.1423.2322.1222.2658,214
1/5/201522.4223.6322.4222.9943,898
1/2/201523.0123.0122.0322.7430,866
12/31/201423.2923.2922.9223.0913,673
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center