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
2018-07-16 2.40 2.45 2.40 2.45 566
2018-07-13 2.40 2.40 2.40 2.40 94
2018-07-12 2.45 2.50 2.45 2.50 690
2018-07-11 2.45 2.50 2.40 2.50 480
2018-07-10 2.50 2.50 2.45 2.45 300
2018-07-09 2.65 2.65 2.50 2.55 1,993
2018-07-06 2.60 2.65 2.60 2.60 731
2018-07-05 2.55 2.55 2.50 2.55 1,040
2018-07-02 2.45 2.50 2.45 2.50 617
2018-06-29 2.40 2.40 2.40 2.40 600
2018-06-27 2.30 2.30 2.275 2.30 1,568
2018-06-26 2.35 2.35 2.35 2.35 100
2018-06-25 2.275 2.275 2.275 2.275 88
2018-06-22 2.30 2.325 2.30 2.30 699
2018-06-21 2.30 2.30 2.30 2.30 160
2018-06-19 2.45 2.50 2.45 2.50 111
2018-06-18 2.35 2.45 2.35 2.45 816
2018-06-15 2.20 2.25 2.20 2.25 6,652
2018-06-14 2.25 2.25 2.20 2.20 16,529
2018-06-13 2.50 2.50 2.15 2.175 3,740
2018-06-12 2.65 2.675 2.475 2.55 2,179
2018-06-11 2.675 2.80 2.625 2.70 8,944
2018-06-08 2.95 2.95 2.90 2.95 2,020
2018-06-07 2.95 2.95 2.95 2.95 1,496
2018-06-06 2.80 2.95 2.80 2.95 952
2018-06-05 2.80 2.85 2.75 2.75 820
2018-06-04 2.775 2.80 2.775 2.80 28
2018-06-01 2.75 2.75 2.75 2.75 606
2018-05-31 2.80 2.80 2.80 2.80 1,100
2018-05-30 2.80 2.85 2.80 2.80 601

» More Kona Grill Stock Price History

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