Kona Grill Stock Price History (NASDAQ:KONA)

Add to My Stocks
$9.5 $0.35 (3.55%) KONA stock closing price Jan 13, 2017 (Closing)

View and download Kona Grill stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Kona Grill P/E ratio, and PS ratio. The stock price was at a 5 year high of 28.42 on 31 Mar, 2015 as seen from Kona Grill stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-139.859.959.459.50122237N/A0.61
2017-01-129.9510.109.559.85132607N/A0.63
2017-01-1110.1010.159.8010.00127688N/A0.64
2017-01-1011.2011.459.9010.00355488N/A0.64
2017-01-0912.1012.1011.6511.7538984N/A0.75
2017-01-0612.3512.3511.9012.0538000N/A0.77
2017-01-0512.8513.0012.1012.3064611N/A0.79
2017-01-0413.0513.1012.7512.8050929N/A0.82
2017-01-0312.7013.1012.5512.8575305N/A0.82
2016-12-3012.7512.9512.4012.5531292N/A0.80
2016-12-2912.6012.9012.6012.8024597N/A0.82
2016-12-2812.7012.8012.5512.6535978N/A0.81
2016-12-2712.6513.0012.6512.8527845N/A0.82
2016-12-2312.6012.9512.4312.7535984N/A0.82
2016-12-2212.6512.9512.3912.4036453N/A0.79
2016-12-2112.9513.1012.5512.7049093N/A0.81
2016-12-2012.9013.2012.7012.9044089N/A0.83
2016-12-1913.0513.2013.0013.0529719N/A0.84
2016-12-1613.0013.1512.9513.1543950N/A0.84
2016-12-1512.9513.2012.8513.0029270N/A0.83
2016-12-1412.8513.1012.7512.9534741N/A0.83
2016-12-1313.4513.4512.7512.8040265N/A0.82
2016-12-1212.8013.5012.7313.5048610N/A0.86
2016-12-0912.8513.0012.7512.7539293N/A0.82
2016-12-0812.5013.0012.2512.7045013N/A0.81
2016-12-0712.1512.5011.9012.4029275N/A0.79
2016-12-0612.2512.2512.0512.1530441N/A0.78
2016-12-0512.4512.4511.8012.1516429N/A0.78
2016-12-0211.7512.0011.5011.7533183N/A0.75
2016-12-0112.3012.5011.5011.7093618N/A0.75
2016-11-3011.9512.4011.7512.3047235N/A0.79
2016-11-2912.9012.9011.7511.8582906N/A0.76
2016-11-2812.5013.1012.4812.9063190N/A0.83
2016-11-2512.0512.6512.0512.6518308N/A0.81
2016-11-240.000.000.0012.100N/AN/A
2016-11-2311.7512.1511.3012.1063139N/A0.77
2016-11-2211.8012.1511.1011.55110974N/A0.74
2016-11-2111.7512.0511.7211.9031111N/A0.76
2016-11-1812.4512.4511.7011.7556373N/A0.75
2016-11-1711.8012.3511.7212.3553751N/A0.79
2016-11-1611.3011.7511.2011.6542344N/A0.75
2016-11-1511.5011.5011.1511.3026606N/A0.72
2016-11-1411.6011.8511.3511.5047025N/A0.74
2016-11-1111.1511.4511.0511.4588281N/A0.73
2016-11-1011.1511.4010.8511.0591206N/A0.71
2016-11-0910.5011.4510.5011.05192118N/A0.71
2016-11-0810.1510.5010.1510.4560504N/A0.67
2016-11-0710.3010.5010.0010.2060897N/A0.65
2016-11-0410.0010.4510.0010.1074027N/A0.65
2016-11-0310.2010.3010.0010.05117296N/A0.64
2016-11-0210.4010.609.7510.05165182N/A0.64
2016-11-0110.7010.8510.4010.40142072N/A0.67
2016-10-3110.9510.9510.7510.7549984N/A0.69
2016-10-2810.5011.0510.5010.90162413N/A0.70
2016-10-2711.0511.0510.5010.6042720N/A0.74
2016-10-2610.6010.9510.6010.7543145N/A0.75
2016-10-2511.1511.3010.6510.7573690N/A0.75
2016-10-2411.6011.7511.2011.2545083N/A0.79
2016-10-2111.6011.8011.4011.5080684N/A0.80
2016-10-2011.9511.9511.5011.6060595N/A0.81
2016-10-1911.3011.7511.2511.6543555N/A0.81
2016-10-1811.3011.5011.1011.4027601N/A0.80
2016-10-1711.3511.3511.1011.2558924N/A0.79
2016-10-1411.4611.4611.0511.2578734N/A0.79
2016-10-1311.8611.8611.3511.3652810N/A0.79
2016-10-1211.8012.0611.6111.8964358N/A0.83
2016-10-1112.0712.1711.8111.8551890N/A0.83
2016-10-1011.9112.1611.8212.06101760N/A0.84
2016-10-0711.8712.1911.8111.8184577N/A0.82
2016-10-0612.0012.1511.7911.95191419N/A0.83
2016-10-0511.9512.1611.8712.00104657N/A0.84
2016-10-0412.4112.4111.8711.96126280N/A0.83
2016-10-0312.4712.5512.1612.3188586N/A0.86
2016-09-3012.6112.9212.4212.5791587N/A0.88
2016-09-2913.5513.6612.4212.51181967N/A0.87
2016-09-2813.8114.0313.7013.8355395N/A0.97
2016-09-2713.5814.0713.5813.9253964N/A0.97
2016-09-2613.8713.9313.5713.6566334N/A0.95
2016-09-2313.6214.0713.5513.9741410N/A0.98
2016-09-2213.6613.7413.5713.7048397N/A0.96
2016-09-2113.8814.0913.4313.6074198N/A0.95
2016-09-2013.6014.0513.5713.9463484N/A0.97
2016-09-1913.9013.9513.7613.8747595N/A0.97
2016-09-1613.9514.1413.8813.9773945N/A0.98
2016-09-1513.4313.9313.4313.9350808N/A0.97
2016-09-1413.5113.8813.3513.5035895N/A0.94
2016-09-1313.4213.5113.2513.4264646N/A0.94
2016-09-1213.7813.9113.4513.5094621N/A0.94
2016-09-0914.0714.4413.8213.86122069N/A0.97
Get more Data

Kona Grill Stock Chart

View KONA PE ratio, PS ratio stocks charts and compare with peers.
KONA Chart
Note: Compare Kona Grill stock price history with the index and industry peers.

Kona Grill Historical Prices: Past 5 years

Max Stock Price 28.42 Mar 31,2015
Min Stock Price 5.26 Feb 03,2012
Avg Stock Price 14.4

Kona Grill Historical PE ratio: Past 5 years

Max PE Ratio 315.78 Mar 31,2015
Min PE Ratio 15.42 Dec 12,2012
Avg PE Ratio 72.27

Kona Grill Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Mar 31,2015
Min PS Ratio 0.51 Feb 03,2012
Avg PS Ratio 1.25

KONA Industry Peers

Company Price Change (%)
Luby's (LUB)4.060.01 (0.25%)
Noodles & Co (NDLS)4.30.2 (4.44%)
Bj's Restaurants (BJRI)35.950.1 (0.28%)
Cheesecake Factory (CAKE)60.420.48 (0.79%)
Darden Restaurants (DRI)73.370.44 (0.6%)
Ignite Restaurant (IRG)0.610.02 (3.17%)
Bloomin' Brands (BLMN)17.350.44 (2.47%)

We provide Kona Grill historical quotes along with PE ratio and PS ratio for doing Kona Grill fundamental analysis. The price movement is easily depicted in the Kona Grill stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. KONA saw an opening price of 9.85, and a closing price of 9.5 on 13 Jan, 2017. Looking at Kona Grill stock market history data, the P/S ratio was at a low of 0.1 on 18 Dec, 2008. .