Kona Grill, Inc. Historical Stock Prices

KONA 
$20.72
*  
0.08
0.38%
Get KONA Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading KONA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.77  20.95  20.25  20.72 67,976
05/26/2015 20.59 21.11 20.29 20.8 62,860
05/22/2015 21.85 22 20.44 20.59 105,254
05/21/2015 21.915 22.09 21.3 21.8 82,150
05/20/2015 21.97 22.29 21.71 22.05 83,690
05/19/2015 21.42 22.02 21.42 21.83 43,421
05/18/2015 21.91 22.085 21.44 21.58 96,140
05/15/2015 21.76 22.03 21.46 21.91 90,787
05/14/2015 22.08 22.51 21.71 21.95 74,344
05/13/2015 22 22.09 21.668 21.98 70,252
05/12/2015 21.45 22 20.8 21.85 121,977
05/11/2015 20.91 21.93 20.87 21.56 78,068
05/08/2015 20.92 21.36 20.52 20.72 156,071
05/07/2015 21.02 21.7311 20.1001 20.76 326,739
05/06/2015 22 23.63 20.32 21 512,157
05/05/2015 25.78 26.33 24.74 25.13 100,587
05/04/2015 25.08 26.25 25.05 25.75 84,825
05/01/2015 24.24 25.43 24.24 25.08 68,184
04/30/2015 25.5 25.5 24.135 24.26 74,357
04/29/2015 27.4 27.56 25.21 25.53 89,281
04/28/2015 26.69 27.76 26.5 27.4 119,776
04/27/2015 27.33 27.4999 26.15 26.94 67,239
04/24/2015 27.06 27.53 26.76 27.16 65,545
04/23/2015 26.15 27.29 26.14 27.14 80,734
04/22/2015 26.67 27.4 26.04 26.24 89,501
04/21/2015 26.59 27.12 25.89 26.87 75,396
04/20/2015 25.98 26.58 25.68 26.57 38,182
04/17/2015 25.84 26.08 25.18 25.97 117,538
04/16/2015 26.43 26.5 25.93 25.93 44,018
04/15/2015 26.61 27.22 26.21 26.43 60,174
04/14/2015 26.84 27.24 26.55 26.66 96,199
04/13/2015 26.9 27.39 26.59 26.73 67,439
04/10/2015 27 27.48 26.585 26.9 78,506
04/09/2015 27.22 27.24 26.54 26.8 46,384
04/08/2015 26.34 27.29 26.33 27.26 35,539
04/07/2015 26.86 27.3 26.0101 26.32 44,288
04/06/2015 27.45 27.47 26.92 27.05 34,544
04/02/2015 27.77 28.4 27.44 27.58 71,818
04/01/2015 28.66 28.66 27.59 27.66 55,799
03/31/2015 28.03 28.6 27.64 28.42 130,425
03/30/2015 27.25 28.17 26.94 28 83,347
03/27/2015 26.61 27.24 26.49 27.17 48,200
03/26/2015 25.9 26.57 25.82 26.51 57,974
03/25/2015 26.39 26.87 25.71 26.1 85,610
03/24/2015 26.29 26.95 26.29 26.51 41,869
03/23/2015 26.62 27.25 26.4 26.45 115,410
03/20/2015 26.97 26.97 26.5 26.8 30,121
03/19/2015 26.16 26.95 26.16 26.6 45,864
03/18/2015 25.49 26.33 25.27 26.22 63,450
03/17/2015 25.2496 26.09 25.2496 25.74 58,835
03/16/2015 26.3 26.68 25.39 25.59 82,465
03/13/2015 26.33 26.91 25.85 26.23 50,970
03/12/2015 25.72 26.59 25.63 26.33 60,352
03/11/2015 26.07 26.13 25.05 25.75 53,289
03/10/2015 26.13 26.34 25.68 26.01 45,081
03/09/2015 26.17 26.6 25.9627 26.36 59,409
03/06/2015 26.66 26.66 25.85 26.11 99,351
03/05/2015 25.8 26.8 25.375 26.79 149,237
03/04/2015 25.88 26 25.45 25.88 140,756
03/03/2015 26.12 26.512 25.4 26.02 75,807
03/02/2015 24.48 26.7 24.404 26.24 157,019
02/27/2015 24.74 24.74 23.69 24.46 80,589
02/26/2015 24.4 24.84 23.596 24.73 111,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?