Kona Grill, Inc. Historical Stock Prices

KONA 
$18.98
*  
0.17
0.89%
Get KONA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading KONA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    KONA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.15  19.15  18.84  18.98 78,816
07/29/2014 18.9 19.48 18.5401 19.15 43,776
07/28/2014 18.53 18.78 18.46 18.75 59,220
07/25/2014 18.63 18.8 18.53 18.63 11,951
07/24/2014 18.68 18.9494 18.068 18.82 19,120
07/23/2014 18.64 18.8597 18.55 18.72 38,079
07/22/2014 18.58 18.93 18.41 18.6 38,976
07/21/2014 18.71 19.23 18.02 18.39 51,956
07/18/2014 18.85 19.16 18.58 18.65 85,850
07/17/2014 18.61 18.73 18.14 18.59 80,005
07/16/2014 19.09 19.09 18.6 18.65 83,402
07/15/2014 19.19 19.37 18.57 18.99 86,188
07/14/2014 19.066 19.76 19.066 19.19 26,574
07/11/2014 19.36 19.39 18.89 19.08 61,468
07/10/2014 19.05 19.45 18.75 19.33 40,743
07/09/2014 19.2 19.52 19.076 19.29 42,908
07/08/2014 20.05 20.05 19 19.04 111,863
07/07/2014 20.22 20.23 19.56 20.01 78,870
07/03/2014 20.1 20.59 19.82 20.08 95,964
07/02/2014 20.39 20.39 20 20.02 39,752
07/01/2014 19.67 20.554 19.45 20.34 143,717
06/30/2014 20 20.25 19.15 19.41 58,122
06/27/2014 19.67 19.9 19.3 19.5 135,567
06/26/2014 19.4 19.8 19.36 19.61 43,526
06/25/2014 19.16 19.8 19.08 19.55 60,510
06/24/2014 19.21 19.32 19.05 19.27 108,237
06/23/2014 19.41 19.5 19.01 19.39 71,536
06/20/2014 19.24 19.5 18.8 19.42 698,392
06/19/2014 20.03 20.485 18.78 18.94 130,667
06/18/2014 19.96 20.2 19.661 20.1 44,057
06/17/2014 19.96 20.28 19.6501 20.02 105,624
06/16/2014 22.53 22.53 19.81 20.78 159,671
06/13/2014 22.18 22.5 21.585 22.33 36,168
06/12/2014 22.13 22.37 21.87 22.19 16,989
06/11/2014 22.44 22.46 21.805 22.31 21,511
06/10/2014 22.94 23 21.86 22.47 41,750
06/09/2014 22.45 23 22.4 22.77 41,276
06/06/2014 22.15 22.89 21.64 22.75 50,054
06/05/2014 21.88 22.3 21.26 22.16 47,347
06/04/2014 21.39 21.76 20.68 21.7 22,956
06/03/2014 20.05 21.42 19.875 21.29 59,135
06/02/2014 19.71 20.4 19.26 20.03 54,617
05/30/2014 20.21 20.61 19.41 19.57 46,791
05/29/2014 20.26 20.79 20.03 20.13 30,165
05/28/2014 19.88 20.288 19.33 20.11 27,950
05/27/2014 19.51 19.924 19.44 19.8 24,460
05/23/2014 19.49 20.23 18.84 19.6 56,295
05/22/2014 18.12 19.77 17.83 19.5 63,646
05/21/2014 18.07 18.49 17.89 18.24 28,346
05/20/2014 18.45 18.45 17.8 18.09 55,621
05/19/2014 18.5 18.75 17.96 18.44 77,912
05/16/2014 19.25 19.5 18.87 19.21 17,418
05/15/2014 19.76 19.76 19.01 19.31 25,266
05/14/2014 19.7 20.2 19.5874 19.76 11,083
05/13/2014 20.34 20.44 19.7 19.85 31,248
05/12/2014 19.74 20.41 19.3601 20.21 57,555
05/09/2014 19.36 19.8 18.8 19.63 53,571
05/08/2014 19.51 19.93 18.815 19.4 68,984
05/07/2014 21.12 21.12 19.5 19.55 110,638
05/06/2014 21.88 22.09 20.871 21.23 77,891
05/05/2014 22.5 22.55 21.83 22.02 43,862
05/02/2014 22.67 23.2299 22.39 22.6 36,657
05/01/2014 23.04 23.46 22.25 22.75 81,086
04/30/2014 23.2 23.619 22.95 23.45 75,222
04/29/2014 23.1 23.73 22.57 23.14 49,275
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?