Kona Grill Stock Price History (NASDAQ:KONA)

Add to My Stocks
$5.4 $0.05 (0.92%) KONA stock closing price Apr 21, 2017 (Closing)

Kona Grill stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Kona Grill price to earnings ratio data. The Kona Grill stock price history chart shows that the stock price reached a high of 28.42 on 31 Mar, 2015, and a low of 1.14 on 31 Mar, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-215.455.555.355.40171854N/A0.33
2017-04-205.305.505.305.45115566N/A0.34
2017-04-195.355.355.205.25150773N/A0.32
2017-04-185.455.455.205.3565489N/A0.33
2017-04-175.505.505.355.4551549N/A0.34
2017-04-135.555.605.455.4535366N/A0.34
2017-04-125.505.605.505.5541280N/A0.34
2017-04-115.605.705.505.5563350N/A0.34
2017-04-105.655.705.555.6064257N/A0.35
2017-04-075.405.955.405.65262177N/A0.35
2017-04-065.505.585.355.40209812N/A0.33
2017-04-055.955.955.455.50155561N/A0.34
2017-04-046.306.305.805.90160231N/A0.36
2017-04-036.256.506.206.3575798N/A0.39
2017-03-316.256.506.106.30138987N/A0.39
2017-03-306.106.306.106.25103224N/A0.39
2017-03-296.056.506.006.15180421N/A0.38
2017-03-285.956.255.856.00208006N/A0.37
2017-03-275.806.055.805.9579902N/A0.37
2017-03-245.856.005.755.80106079N/A0.36
2017-03-235.956.185.805.90237507N/A0.36
2017-03-226.006.055.805.9578027N/A0.37
2017-03-216.156.205.856.05119124N/A0.37
2017-03-206.206.306.006.20130196N/A0.38
2017-03-176.206.406.206.25101390N/A0.39
2017-03-166.256.306.156.2087248N/A0.38
2017-03-156.106.306.056.2058685N/A0.38
2017-03-146.206.206.006.0552459N/A0.37
2017-03-136.256.256.106.1521021N/A0.38
2017-03-106.356.456.256.2586318N/A0.39
2017-03-096.356.406.256.3582711N/A0.39
2017-03-086.356.506.206.30191726N/A0.39
2017-03-076.156.456.106.25400050N/A0.39
2017-03-066.106.256.106.1593726N/A0.38
2017-03-036.356.456.156.15122729N/A0.38
2017-03-026.556.606.136.30257451N/A0.39
2017-03-016.356.806.356.60151298N/A0.41
2017-02-287.407.406.256.35390835N/A0.39
2017-02-277.907.907.407.60159203N/A0.49
2017-02-248.108.107.857.9068748N/A0.51
2017-02-237.908.257.808.1578518N/A0.52
2017-02-227.958.007.657.9070837N/A0.51
2017-02-218.358.357.907.9568054N/A0.51
2017-02-200.000.000.008.300N/AN/A
2017-02-178.408.508.208.3090692N/A0.53
2017-02-168.458.508.358.4038161N/A0.54
2017-02-158.558.758.408.5084723N/A0.54
2017-02-148.608.658.558.6050543N/A0.55
2017-02-138.808.808.508.6562011N/A0.55
2017-02-109.359.508.658.75142916N/A0.56
2017-02-098.859.358.859.30101611N/A0.60
2017-02-088.558.908.508.9068835N/A0.57
2017-02-078.758.808.508.55104693N/A0.55
2017-02-068.709.208.708.70106398N/A0.56
2017-02-038.908.908.548.75113402N/A0.56
2017-02-028.708.858.408.80170366N/A0.56
2017-02-019.209.358.358.45122653N/A0.54
2017-01-318.609.158.589.1578044N/A0.59
2017-01-309.009.108.638.6579252N/A0.55
2017-01-278.559.208.559.1060857N/A0.58
2017-01-269.259.258.558.65161465N/A0.55
2017-01-259.259.939.159.30124212N/A0.60
2017-01-248.759.308.759.2094672N/A0.59
2017-01-238.658.808.658.70127637N/A0.56
2017-01-208.708.908.608.65100637N/A0.55
2017-01-198.859.058.658.70102956N/A0.56
2017-01-189.259.358.909.0087694N/A0.58
2017-01-179.559.559.259.2586092N/A0.59
2017-01-160.000.000.009.500N/AN/A
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
2017-01-020.000.000.0012.550N/AN/A
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
2016-12-260.000.000.0012.750N/AN/A
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
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 5.25 Apr 19,2017
Avg Stock Price 14.47

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 75.02

Kona Grill Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Mar 31,2015
Min PS Ratio 0.32 Apr 19,2017
Avg PS Ratio 1.24

KONA Industry Peers

Company Price Change (%)
Rocky Mountain Chocolate (RMCF)12.70.21 (1.68%)
Diversified Restaurant (SAUC)2.260.01 (0.44%)
Bj's Restaurants (BJRI)42.550.1 (0.23%)
Cheesecake Factory (CAKE)63.030.13 (0.21%)
Darden Restaurants (DRI)84.160.11 (0.13%)
Bloomin' Brands (BLMN)19.780.09 (0.46%)
Bravo Brio Restaurant (BBRG)4.850.1 (2.11%)

We provide Kona Grill historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kona Grill stock analysis. The price and volume changes on a daily basis is provided in the Kona Grill stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 5.4 and 171854 shares of KONA were traded on 21 Apr, 2017. Looking at Kona Grill stock market history data, the P/S ratio was at a low of 0.1 on 18 Dec, 2008. .