Historical Stock Prices

KONA 
$23.1
*  
0.36
1.58%
Get KONA Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 22.62 23.28 22.62 23.1 24,618
12/23/2014 22.6 22.81 22.37 22.74 19,148
12/22/2014 21.69 22.76 21.62 22.51 20,794
12/19/2014 21.95 22.32 21.5 21.61 49,631
12/18/2014 20.33 22.075 20.31 21.82 62,900
12/17/2014 20.67 20.87 20.35 20.49 49,304
12/16/2014 20.41 20.88 20.36 20.68 36,277
12/15/2014 21.21 21.6712 20.57 20.57 29,668
12/12/2014 20.61 22.93 20.5 21.1 42,950
12/11/2014 21.26 22.0299 20.67 20.82 54,193
12/10/2014 22.23 22.57 21.07 21.09 30,578
12/09/2014 21.64 22.49 21.3693 22.45 28,533
12/08/2014 22.92 23.21 21.77 21.9 62,771
12/05/2014 23.17 23.52 22.65 23.16 35,622
12/04/2014 24.15 24.27 22.8 23.06 139,849
12/03/2014 24.41 24.41 23.87 24.2 30,140
12/02/2014 24.02 24.59 22.9901 24.4 19,611
12/01/2014 25.45 25.45 23.68 23.91 57,229
11/28/2014 24.4 25.4995 24.01 25.34 23,892
11/26/2014 24.32 24.67 24.32 24.59 21,101
11/25/2014 25.08 25.09 24.26 24.44 45,482
11/24/2014 24.885 25.2 24.09 24.9 67,105
11/21/2014 25.426 25.78 24.67 24.81 57,916
11/20/2014 24.15 25.74 24.15 25.38 94,891
11/19/2014 24.15 24.46 23.675 24.34 55,233
11/18/2014 22.54 24.18 22.34 24.06 126,023
11/17/2014 22.83 23.08 22.32 22.5 69,752
11/14/2014 22.8 23 22.58 22.93 50,376
11/13/2014 23.12 23.29 22.71 22.85 22,893
11/12/2014 23 23.25 22.11 23.01 79,790
11/11/2014 23.02 23.3099 22.82 23.17 30,504
11/10/2014 22.51 23.3 22.51 23.12 40,240
11/07/2014 22.92 23.25 22.66 22.76 46,110
11/06/2014 22.57 23.37 22.4 22.79 73,527
11/05/2014 22.29 22.65 21.25 22.48 63,217
11/04/2014 22.24 22.67 20.93 22.15 40,015
11/03/2014 22.55 22.64 22.22 22.41 48,072
10/31/2014 22.1 22.69 21.43 22.53 121,829
10/30/2014 21.28 22.14 21.28 21.96 101,782
10/29/2014 19.5 21.74 19.5 21.55 225,005
10/28/2014 18.58 19.49 18.48 19.38 79,111
10/27/2014 18.44 18.93 18.262 18.59 73,177
10/24/2014 18.27 18.75 17.95 18.49 102,864
10/23/2014 17.7 18.34 17.62 18.29 48,165
10/22/2014 18.09 18.45 17.58 17.58 24,228
10/21/2014 18.16 19 17.935 18.08 50,004
10/20/2014 18.39 18.51 17.95 18.12 24,493
10/17/2014 18.38 18.87 18.33 18.5 40,355
10/16/2014 18 18.54 18 18.13 20,773
10/15/2014 17.88 18.4 17.658 18.23 17,236
10/14/2014 18.02 18.26 17.6 17.96 40,075
10/13/2014 17.94 18.35 17.5 17.92 57,965
10/10/2014 19.26 19.395 17.83 17.99 134,533
10/09/2014 19.36 19.55 18.86 19.36 75,779
10/08/2014 19.61 19.75 19.18 19.55 66,352
10/07/2014 19.42 19.74 19.35 19.71 62,872
10/06/2014 19.02 19.89 19.02 19.65 88,642
10/03/2014 19.3 19.55 18.87 18.93 10,724
10/02/2014 19.2 19.4 18.83 19.2 29,671
10/01/2014 19.8 19.8 18.78 19.2 46,673
09/30/2014 19.07 19.79 18.99 19.73 53,869
09/29/2014 19.01 19.25 19 19.17 39,707
09/26/2014 18.85 19.29 18.57 19.25 94,577
09/25/2014 17.87 19.02 17.87 18.68 63,047
09/24/2014 17.49 18.35 17.43 18.28 41,277
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?