Kona Grill, Inc. Historical Stock Prices

KONA 
$19.47
*  
0.06
0.31%
Get KONA Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading KONA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    KONA Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-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  19.49  19.73  19.24  19.47 94,807
07/01/2015 19.49 19.73 19.24 19.47 94,807
06/30/2015 19.3 19.45 18.68 19.41 83,207
06/29/2015 20.3 20.5 19.02 19.08 103,508
06/26/2015 20.88 21.28 20.29 20.37 1,039,155
06/25/2015 20.27 20.86 20.02 20.77 75,685
06/24/2015 20.3 20.4 19.86 20.31 95,775
06/23/2015 20.37 20.5 19.81 20.3 114,598
06/22/2015 20.5 20.61 19.93 20.37 94,305
06/19/2015 20.15 20.61 19.641 20.31 47,289
06/18/2015 20.08 20.175 19.6 20.07 124,893
06/17/2015 20.38 20.7325 19.6 20 73,049
06/16/2015 20.01 20.34 19.74 20.27 50,800
06/15/2015 19.95 20.41 19.64 20.1 68,095
06/12/2015 19.6 20.39 19.49 20.01 59,094
06/11/2015 19.62 19.7535 19.36 19.57 50,985
06/10/2015 19.18 19.9 19.16 19.62 71,844
06/09/2015 19.26 19.32 18.64 19.04 57,842
06/08/2015 18.78 19.53 18.53 19.32 106,947
06/05/2015 18.9 19.15 18.54 18.84 204,376
06/04/2015 19.17 19.23 18.55 18.75 161,251
06/03/2015 19.15 19.7775 19.07 19.23 226,963
06/02/2015 18.83 19.52 18.43 19.29 242,954
06/01/2015 20.37 20.37 18.4782 18.5 353,842
05/29/2015 20.88 20.88 20.3 20.32 59,315
05/28/2015 20.72 21.12 20.69 20.81 49,028
05/27/2015 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
*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?