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
2018-10-18 2.29 2.29 2.27 2.29 256
2018-10-16 2.32 2.32 2.32 2.32 147
2018-10-15 2.25 2.25 2.25 2.25 113
2018-10-10 2.25 2.25 2.25 2.25 450
2018-10-09 2.28 2.31 2.28 2.31 582
2018-10-08 2.25 2.25 2.24 2.24 243
2018-10-03 2.21 2.21 2.21 2.21 200
2018-10-02 2.30 2.30 2.23 2.23 2,399
2018-10-01 2.38 2.38 2.36 2.36 154
2018-09-28 2.45 2.45 2.45 2.45 75
2018-09-27 2.35 2.35 2.35 2.35 344
2018-09-24 2.45 2.45 2.45 2.45 5
2018-09-21 2.45 2.55 2.45 2.55 1,427
2018-09-20 2.50 2.55 2.50 2.55 216
2018-09-19 2.55 2.55 2.55 2.55 95
2018-09-17 2.45 2.50 2.45 2.45 248
2018-09-14 2.50 2.50 2.50 2.50 17
2018-09-13 2.55 2.55 2.50 2.50 2,034
2018-09-12 2.55 2.55 2.50 2.50 3,800
2018-09-11 2.55 2.55 2.55 2.55 248
2018-09-10 2.55 2.55 2.50 2.50 1,105
2018-09-07 2.45 2.45 2.45 2.45 165
2018-09-04 2.50 2.50 2.50 2.50 263
2018-08-31 2.525 2.525 2.525 2.525 100
2018-08-29 2.50 2.55 2.50 2.55 400
2018-08-28 2.50 2.50 2.50 2.50 400
2018-08-27 2.55 2.55 2.55 2.55 55
2018-08-24 2.55 2.55 2.55 2.55 300
2018-08-23 2.55 2.55 2.55 2.55 300
2018-08-22 2.55 2.55 2.50 2.55 2,105

» More Kona Grill Stock Price History

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