Kona Grill, Inc. Historical Stock Prices

KONA 
$17.25
*  
0.18
1.03%
Get KONA Alerts
*Delayed - data as of Sep. 2, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.18  17.51  17.15  17.25 123,574
08/29/2014 17.1901 17.47 17.1901 17.43 48,139
08/28/2014 17 17.5 17 17.41 55,450
08/27/2014 17.3 17.38 17 17.1 24,048
08/26/2014 17.35 17.436 17.12 17.23 31,157
08/25/2014 17 17.42 17 17.32 33,883
08/22/2014 16.96 17.31 16.91 17.03 35,095
08/21/2014 16.84 17.094 16.52 16.87 36,340
08/20/2014 16.56 16.94 16.02 16.82 69,714
08/19/2014 17.22 17.22 16.7 16.81 30,575
08/18/2014 16.54 17.19 16.54 17.07 76,709
08/15/2014 17.58 17.58 16.28 16.37 79,630
08/14/2014 18 18.0801 17.358 17.5 36,702
08/13/2014 18.19 18.19 17.77 17.97 53,398
08/12/2014 18.23 18.47 18.07 18.19 81,176
08/11/2014 18.3 18.5 17.97 18.42 88,120
08/08/2014 17.5 18.32 17.45 18.13 47,979
08/07/2014 17.93 18.13 17.45 17.6 36,768
08/06/2014 17.44 18.055 17.28 17.78 66,945
08/05/2014 18.68 18.8808 17.1003 17.44 149,163
08/04/2014 18.76 19.19 18.4214 19.14 83,974
08/01/2014 18.5 19.19 18.5 18.77 105,190
07/31/2014 18.81 19.244 18.01 18.43 110,924
07/30/2014 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
04/28/2014 23.44 24 22.5 22.83 55,099
04/25/2014 23.5 23.5 22.61 23.144 35,499
04/24/2014 24.5 24.5 23.35 23.69 38,187
04/23/2014 24.25 24.426 23.45 23.81 44,750
04/22/2014 23.37 24.68 23.0401 24.15 85,498
04/21/2014 23.02 23.63 22.85 23.21 45,311
04/17/2014 21.91 23.7196 21.885 22.85 115,315
04/16/2014 20.19 22.1 20 21.96 111,085
04/15/2014 19.36 20.01 19 19.92 66,479
04/14/2014 19.19 19.35 18.3 19.15 59,211
04/11/2014 19.2 19.52 18.79 19.12 56,249
04/10/2014 20.11 20.86 19.14 19.35 101,058
04/09/2014 19.61 20.12 19.05 19.63 116,890
04/08/2014 19.23 19.59 18.83 19.46 31,124
04/07/2014 19.55 19.88 18.89 19.14 37,643
04/04/2014 19.83 19.97 18.7601 19.68 41,594
04/03/2014 20.3 20.3 19.18 19.66 81,516
04/02/2014 20.45 20.77 20.07 20.31 32,195
04/01/2014 20.34 20.79 20.07 20.63 26,038
03/31/2014 20.05 20.777 19.96 20.37 18,542
03/28/2014 19.5 20.2299 19.46 19.98 19,834
03/27/2014 19.85 19.85 18.78 19.6 56,729
03/26/2014 20.63 20.93 19.45 19.79 78,435
03/25/2014 20.74 20.96 19.9301 20.45 45,146
03/24/2014 20.97 21.29 20.57 20.83 56,124
03/21/2014 21.5 21.75 20.5 21.08 59,849
03/20/2014 21.9 22 20.94 21.21 28,230
03/19/2014 21.47 21.99 21.19 21.92 58,948
03/18/2014 21.57 21.8799 21.24 21.32 36,424
03/17/2014 20.98 21.695 20.5864 21.54 40,111
03/14/2014 20.1 21 19.9434 21 61,361
03/13/2014 20.28 20.3 19.94 20.08 14,599
03/12/2014 20.06 20.46 19.9999 20.2 31,437
03/11/2014 19.55 20.39 19.09 20.2 87,929
03/10/2014 18.58 19.2 18.28 19.2 61,992
03/07/2014 18.64 19.31 18.5901 18.65 25,131
03/06/2014 19.18 19.24 18.35 18.6 74,098
03/05/2014 19.44 19.5 19.1055 19.25 22,548
03/04/2014 19.2 19.81 19.11 19.28 23,297
03/03/2014 19.02 19.9199 19.02 19.19 18,887
02/28/2014 19.34 19.99 19.29 19.36 38,497
02/27/2014 18.99 20 18.99 19.17 89,982
02/26/2014 17.85 19.2 17.75 18.75 77,761
02/25/2014 17.6 17.94 17.19 17.66 34,663
02/24/2014 17.33 17.62 17.31 17.52 6,070
02/21/2014 17.5 17.5 17.29 17.32 33,122
02/20/2014 17.45 17.95 17.37 17.37 18,864
02/19/2014 17.45 17.45 17.24 17.37 11,841
02/18/2014 17.1 17.45 17 17.45 19,714
02/14/2014 16.56 17.04 16.28 17.04 59,185
02/13/2014 16.41 16.96 16.3 16.7 62,432
02/12/2014 17.14 17.14 16.38 16.61 7,129
02/11/2014 16.23 17.24 16.05 16.79 32,956
02/10/2014 16.02 16.5 16.02 16.32 14,450
02/07/2014 16.28 16.29 15.79 16.12 13,043
02/06/2014 16.06 16.46 16.03 16.12 16,576
02/05/2014 15.69 16.29 15.33 15.94 36,052
02/04/2014 15.89 16.29 15.57 15.8 32,467
02/03/2014 15.82 15.89 15.3885 15.74 29,549
01/31/2014 15.56 15.8 15.24 15.71 16,435
01/30/2014 14.51 15.69 14.51 15.69 24,196
01/29/2014 14.4 14.6319 14.1 14.4 18,396
01/28/2014 14.82 15 14.41 14.54 50,174
01/27/2014 15.19 15.25 14.591 14.88 36,535
01/24/2014 15.79 15.9 15 15.26 96,588
01/23/2014 15.91 16.07 15.761 15.9 30,025
01/22/2014 16.2 16.42 15.9567 16.02 12,086
01/21/2014 16.2 16.3252 16.03 16.15 31,281
01/17/2014 16.4998 16.4998 16.01 16.23 19,103
01/16/2014 16.15 16.29 15.74 16.29 46,694
01/15/2014 15.878 16.1829 15.85 16.16 17,240
01/14/2014 15.65 16.01 15.138 16.01 44,159
01/13/2014 16.18 16.18 15.3 15.63 65,170
01/10/2014 16.42 16.64 16.01 16.24 26,517
01/09/2014 16.66 16.72 16.14 16.43 25,503
01/08/2014 17.51 17.69 16.39 16.72 41,143
01/07/2014 17.86 17.92 17.5 17.59 18,835
01/06/2014 17.69 18 17.6001 17.91 27,866
01/03/2014 17.98 18.209 17.48 17.74 19,083
01/02/2014 18.61 18.913 17.82 17.94 42,262
12/31/2013 17.98 18.69 17.79 18.52 22,390
12/30/2013 17.37 18 17.2 17.92 26,343
12/27/2013 16.951 17.44 16.951 17.24 8,498
12/26/2013 16.99 17.18 16.697 17.1 48,380
12/24/2013 16.55 17 16.54 16.96 11,246
12/23/2013 16.5 16.8 16.31 16.74 21,808
12/20/2013 16.92 16.93 16.47 16.52 34,998
12/19/2013 15.89 16.78 15.55 16.68 46,348
12/18/2013 16.1 16.1 15.72 16.09 29,136
12/17/2013 15.7 16.16 15.65 16 29,390
12/16/2013 15.85 16 15.6 15.74 24,225
12/13/2013 15.59 15.82 15.5401 15.81 31,586
12/12/2013 15.78 15.78 15.54 15.54 20,684
12/11/2013 15.79 15.93 15.63 15.7 26,742
12/10/2013 15.89 15.945 15.6 15.7 42,868
12/09/2013 15.92 15.94 15.56 15.8 49,411
12/06/2013 15.69 15.97 15.57 15.75 39,187
12/05/2013 15.66 16.21 15.29 15.71 55,267
12/04/2013 14.97 15.81 14.88 15.65 84,794
12/03/2013 15.51 15.51 15.13 15.26 67,322
12/02/2013 15.81 15.81 14.8928 15.42 62,764
11/29/2013 16.11 16.26 15.83 15.83 43,263
11/27/2013 16.17 16.38 15.85 16.1 30,715
11/26/2013 16.32 16.59 16.08 16.28 35,723
11/25/2013 16.47 17 16.161 16.45 43,703
11/22/2013 16.95 16.95 16.14 16.57 52,518
11/21/2013 17.26 17.38 16.81 16.95 63,707
11/20/2013 16.9 17.69 16.7701 17.26 56,443
11/19/2013 16.95 17.02 16.815 16.9 30,948
11/18/2013 16.7 17 16.56 16.96 30,102
11/15/2013 16.35 16.97 16.2501 16.65 41,844
11/14/2013 16.11 16.35 15.83 16.3 66,003
11/13/2013 15.71 16.46 15.71 16.12 145,071
11/12/2013 14.93 15.8799 14.85 15.71 108,051
11/11/2013 14.96 14.99 14.72 14.93 53,033
11/08/2013 14.54 14.96 14.4835 14.74 36,364
11/07/2013 14.445 14.74 14.32 14.55 51,533
11/06/2013 14.51 14.7336 14 14.5 162,563
11/05/2013 13.94 14.72 13.94 14.51 105,619
11/04/2013 13.58 14.49 13.58 14.05 51,249
11/01/2013 13.61 13.75 13.2775 13.58 39,613
10/31/2013 13.21 13.74 13.06 13.73 43,053
10/30/2013 13.2 13.22 12.8701 13.15 45,552
10/29/2013 12.87 13.3536 12.66 13.13 75,297
10/28/2013 12.42 13.3 12.42 12.75 85,834
10/25/2013 12.11 12.42 12.11 12.36 49,319
10/24/2013 12.224 12.239 11.97 12.1 30,349
10/23/2013 12.09 12.27 11.966 12.13 72,742
10/22/2013 11.96 12.2 11.96 12.09 83,026
10/21/2013 11.73 11.99 11.66 11.95 20,323
10/18/2013 11.73 11.77 11.7 11.73 10,149
10/17/2013 11.97 12.04 11.66 11.74 9,282
10/16/2013 11.73 11.96 11.7101 11.92 8,207
10/15/2013 11.75 11.75 11.63 11.71 53,495
10/14/2013 11.65 11.74 11.53 11.69 18,324
10/11/2013 11.54 11.75 11.48 11.65 21,562
10/10/2013 11.77 11.77 11.6 11.62 22,751
10/09/2013 11.64 11.77 11.521 11.68 17,196
10/08/2013 11.75 11.82 11.67 11.67 9,025
10/07/2013 11.63 11.8 11.6 11.73 3,743
10/04/2013 11.77 11.91 11.56 11.7 26,555
10/03/2013 11.75 11.9 11.68 11.84 25,536
10/02/2013 11.67 12.01 11.65 11.83 29,724
10/01/2013 11.75 11.9 11.5 11.84 24,721
09/30/2013 12.3304 12.3304 11.17 11.62 38,771
09/27/2013 11.811 12.196 11.8001 12.11 4,229
09/26/2013 11.9128 12.3 11.9128 12.01 7,469
09/25/2013 12.1 12.245 11.8 11.91 12,040
09/24/2013 12.36 12.36 12 12.12 43,684
09/23/2013 12.19 12.46 12.072 12.33 16,322
09/20/2013 11.92 12.4 11.92 12.4 27,934
09/19/2013 11.46 11.97 11.46 11.88 9,472
09/18/2013 11.76 11.999 11.43 11.43 33,833
09/17/2013 11.24 11.9392 11.24 11.8 32,678
09/16/2013 11.46 11.7 11.3762 11.52 17,690
09/13/2013 11.65 11.67 11.3 11.44 38,235
09/12/2013 11.41 11.475 11.3 11.4 32,759
09/11/2013 11.446 11.68 11.401 11.44 15,145
09/10/2013 11.42 11.57 11.4 11.51 10,825
09/09/2013 11.55 11.61 11.3 11.39 10,913
09/06/2013 11.33 11.709 11.3 11.38 4,993
09/05/2013 11.14 11.35 11.14 11.26 7,947
09/04/2013 11.59 11.59 10.87 11.11 46,425
09/03/2013 12.05 12.14 11.62 11.69 25,684
08/30/2013 11.81 12.7099 11.81 11.98 13,482
08/29/2013 11.95 12.26 11.95 11.99 30,145
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?