$23.50 -0.95 (%) Kona Grill Inc - NASDAQ

Jan. 30, 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
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
12/30/201423.0623.5222.7123.1916,898
12/29/201423.3423.6923.0723.0713,441
12/26/201423.2923.6123.2423.4520,504
12/24/201422.6223.2822.6223.1024,618
12/23/201422.6022.8122.3722.7419,148
12/22/201421.6922.7621.6222.5120,794
12/19/201421.9522.3221.5021.6149,631
12/18/201420.3322.0820.3121.8262,900
12/17/201420.6720.8720.3520.4949,304
12/16/201420.4120.8820.3620.6836,377
12/15/201421.2121.6720.5720.5729,668
12/12/201420.6122.9320.5021.1042,950
12/11/201421.2622.0320.6720.8254,193
12/10/201422.2322.5721.0721.0930,578
12/9/201421.6422.4921.3722.4528,533
12/8/201422.9223.2121.7721.9062,771
12/5/201423.1723.5222.6523.1635,622
12/4/201424.1524.2722.8023.06139,849
12/3/201424.4124.4123.8724.2030,140
12/2/201424.0224.5922.9924.4019,611
12/1/201425.4525.4523.6823.9157,229
11/28/201424.4025.5024.0125.3423,892
11/26/201424.3224.6724.3224.5921,101
11/25/201425.0825.0924.2624.4445,482
11/24/201424.8925.2024.0924.9067,105
11/21/201425.4325.7824.6724.8157,916
11/20/201424.1525.7424.1525.3894,891
11/19/201424.1524.4623.6824.3455,233
11/18/201422.5424.1822.3424.06126,023
11/17/201422.8323.0822.3222.5069,752
11/14/201422.8023.0022.5822.9350,376
11/13/201423.1223.2922.7122.8522,893
11/12/201423.0023.2522.1123.0179,790
11/11/201423.0223.3122.8223.1730,504
11/10/201422.5123.3022.5123.1240,240
11/7/201422.9223.2522.6622.7646,110
11/6/201422.5723.3722.4022.7973,527
11/5/201422.2922.6521.2522.4863,217
11/4/201422.2422.6720.9322.1540,015
11/3/201422.5522.6422.2222.4148,072
10/31/201422.1022.6921.4322.53121,829
10/30/201421.2822.1421.2821.96101,782
10/29/201419.5021.7419.5021.55225,005
10/28/201418.5819.4918.4819.3879,111
10/27/201418.4418.9318.2618.5973,177
10/24/201418.2718.7517.9518.49102,864
10/23/201417.7018.3417.6218.2948,165
10/22/201418.0918.4517.5817.5824,228
10/21/201418.1619.0017.9418.0850,004
10/20/201418.3918.5117.9518.1224,493
10/17/201418.3818.8718.3318.5040,355
10/16/201418.0018.5418.0018.1320,773
10/15/201417.8818.4017.6618.2317,236
10/14/201418.0218.2617.6017.9640,075
10/13/201417.9418.3517.5017.9257,965
10/10/201419.2619.4017.8317.99134,533
10/9/201419.3619.5518.8619.3675,779
10/8/201419.6119.7519.1819.5566,352
10/7/201419.4219.7419.3519.7162,872
10/6/201419.0219.8919.0219.6588,642
10/3/201419.3019.5518.8718.9310,724
10/2/201419.2019.4018.8319.2029,671
10/1/201419.8019.8018.7819.2046,673
9/30/201419.0719.7918.9919.7353,869
9/29/201419.0119.2519.0019.1739,707
9/26/201418.8519.2918.5719.2594,577
9/25/201417.8719.0217.8718.6863,047
9/24/201417.4918.3517.4318.2841,277
9/23/201417.3217.7317.1117.2499,481
9/22/201417.4318.7517.1317.2933,325
9/19/201418.5518.6717.3817.5276,366
9/18/201418.5418.8118.3718.5776,400
9/17/201418.7518.9518.4418.5625,850
9/16/201418.4218.8818.2618.6467,781
9/15/201418.6818.8918.2118.5523,886
9/12/201419.1819.1918.7218.7536,010
9/11/201419.0519.1818.8519.0028,028
9/10/201418.5819.2018.5519.0143,283
9/9/201418.8518.9818.3618.4131,791
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center