Kona Grill, Inc. Historical Stock Prices

KONA 
$21.82
*  
1.33
6.49%
Get KONA Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.82  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
09/23/2014 17.32 17.73 17.11 17.24 99,481
09/22/2014 17.43 18.75 17.13 17.29 33,325
09/19/2014 18.55 18.67 17.38 17.52 76,366
09/18/2014 18.54 18.81 18.37 18.57 76,400
09/17/2014 18.75 18.95 18.44 18.56 25,850
09/16/2014 18.42 18.88 18.26 18.64 67,781
09/15/2014 18.68 18.89 18.21 18.55 23,886
09/12/2014 19.18 19.19 18.72 18.75 36,010
09/11/2014 19.05 19.18 18.85 19 28,028
09/10/2014 18.58 19.2 18.55 19.01 43,283
09/09/2014 18.85 18.98 18.36 18.41 31,791
09/08/2014 17.84 18.96 17.84 18.77 41,976
09/05/2014 17.64 18.23 17.64 18.11 34,373
09/04/2014 17.32 17.95 17.32 17.76 81,404
09/03/2014 17.25 17.77 17 17.74 46,698
09/02/2014 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
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?