KONA GRILL Historical Stock Price

Below is the stock price history for Kona Grill KONA. Data is recorded each day for the historical open, high, low, close and volume. The Kona Grill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kona Grill Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 1.95 2.00 1.95 1.975 8,303
2017-12-11 2.05 2.05 1.95 1.95 50,700
2017-12-08 1.95 1.95 1.925 1.95 7,626
2017-12-07 1.95 1.95 1.95 1.95 74
2017-12-06 2.10 2.10 2.00 2.00 1,800
2017-12-05 2.10 2.10 2.10 2.10 614
2017-12-04 2.20 2.20 2.15 2.15 4,125
2017-12-01 2.20 2.20 2.15 2.15 600
2017-11-30 2.10 2.15 2.10 2.15 2,250
2017-11-29 2.025 2.075 2.025 2.05 2,750
2017-11-28 2.00 2.00 2.00 2.00 3,700
2017-11-27 2.05 2.05 2.025 2.025 1,301
2017-11-24 2.20 2.20 1.95 1.95 34,625
2017-11-22 2.30 2.30 2.20 2.20 24,168
2017-11-17 1.975 2.10 1.975 2.10 3,997
2017-11-16 2.00 2.00 1.95 1.95 509
2017-11-15 2.05 2.05 2.05 2.05 100
2017-11-14 2.00 2.05 2.00 2.00 2,100
2017-11-13 2.00 2.00 1.975 1.975 400
2017-11-10 2.30 2.30 2.025 2.025 4,728
2017-11-09 2.65 2.80 2.60 2.60 601
2017-11-08 2.75 2.75 2.675 2.675 427
2017-11-07 2.70 2.70 2.70 2.70 600
2017-11-06 2.95 2.95 2.85 2.85 445
2017-11-02 3.20 3.20 2.80 2.80 405
2017-10-31 3.40 3.40 3.40 3.40 100
2017-10-30 3.30 3.30 3.30 3.30 100
2017-10-27 3.40 3.55 3.40 3.55 1,700
2017-10-26 3.30 3.30 3.30 3.30 1,400
2017-10-25 3.35 3.35 3.35 3.35 100

» More Kona Grill Stock Price History

To see other companies like Kona Grill (KONA), view our stock market today for news, and other data.