Kura Sushi USA Inc Cl A (NQ: KRUS )

88.80 -0.42 (-0.48%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 93.50 93.50 88.83 89.22 100,623 -4.22(-4.52%)
Nov 14, 2024 92.00 95.44 91.01 93.44 142,768 +0.86(+0.93%)
Nov 13, 2024 92.15 94.48 90.36 92.58 211,707 +1.55(+1.70%)
Nov 12, 2024 88.86 92.92 88.41 91.03 569,667 -1.30(-1.41%)
Nov 11, 2024 91.01 93.96 89.50 92.33 125,221 +1.36(+1.49%)
Nov 08, 2024 95.09 98.84 90.23 90.97 237,738 -4.12(-4.33%)
Nov 07, 2024 94.00 105.31 89.00 95.09 405,792 -8.39(-8.11%)
Nov 06, 2024 103.87 106.00 100.85 103.48 287,181 +3.48(+3.48%)
Nov 05, 2024 93.33 101.29 93.33 100.00 137,180 +7.09(+7.63%)
Nov 04, 2024 99.02 99.70 92.70 92.91 242,004 -6.90(-6.91%)
Nov 01, 2024 99.71 103.75 99.59 99.81 174,677 -0.01(-0.01%)
Oct 31, 2024 98.92 100.62 96.72 99.82 102,674 +1.17(+1.19%)
Oct 30, 2024 101.77 102.80 97.69 98.65 328,715 -4.20(-4.08%)
Oct 29, 2024 98.39 104.41 97.16 102.85 334,074 +4.29(+4.35%)
Oct 28, 2024 95.81 99.36 94.50 98.56 91,047 +4.24(+4.50%)
Oct 25, 2024 95.48 95.98 93.92 94.32 62,146 -0.18(-0.19%)
Oct 24, 2024 93.88 95.50 92.56 94.50 98,298 +1.29(+1.38%)
Oct 23, 2024 95.00 96.00 92.52 93.21 103,217 -1.95(-2.05%)
Oct 22, 2024 88.99 95.91 88.02 95.16 203,224 +5.51(+6.15%)
Oct 21, 2024 90.80 93.45 89.23 89.65 193,645 -0.86(-0.95%)
Oct 18, 2024 88.60 90.65 86.50 90.51 152,100 +2.53(+2.88%)
Oct 17, 2024 84.49 88.63 83.44 87.98 178,896 +4.19(+5.00%)
Oct 16, 2024 84.99 85.38 80.39 83.79 83,450 -0.22(-0.26%)
Oct 15, 2024 83.96 84.65 82.28 84.01 64,213 +0.02(+0.02%)
Oct 14, 2024 82.14 84.07 81.08 83.99 72,688 +1.65(+2.00%)
Oct 11, 2024 81.38 83.65 81.38 82.34 51,925 +0.61(+0.75%)
Oct 10, 2024 81.95 82.19 80.32 81.73 55,843 -1.59(-1.91%)
Oct 09, 2024 82.30 83.77 80.75 83.32 61,873 +1.00(+1.21%)
Oct 08, 2024 81.38 83.88 81.18 82.32 61,945 +0.93(+1.14%)
Oct 07, 2024 82.97 83.56 80.34 81.39 73,003 -2.12(-2.54%)
Oct 04, 2024 79.95 84.61 78.78 83.51 132,653 +5.22(+6.67%)
Oct 03, 2024 76.00 78.30 74.63 78.29 128,775 +1.57(+2.05%)
Oct 02, 2024 76.76 78.78 76.06 76.72 128,636 -0.49(-0.63%)
Oct 01, 2024 79.97 80.33 76.48 77.21 106,757 -3.35(-4.16%)
Sep 30, 2024 81.21 82.67 78.73 80.56 178,940 -1.82(-2.21%)
Sep 27, 2024 83.98 84.36 82.22 82.38 73,025 -0.08(-0.10%)
Sep 26, 2024 82.53 84.38 80.63 82.46 97,637 +1.22(+1.50%)
Sep 25, 2024 83.68 84.44 81.20 81.24 108,301 -2.43(-2.90%)
Sep 24, 2024 84.50 85.50 83.55 83.67 66,794 -0.53(-0.63%)
Sep 23, 2024 84.10 85.35 82.53 84.20 72,168 +0.23(+0.27%)
Sep 20, 2024 85.50 85.67 82.82 83.97 226,468 -1.84(-2.14%)
Sep 19, 2024 84.50 86.18 82.64 85.81 139,849 +4.14(+5.07%)
Sep 18, 2024 82.47 84.00 79.23 81.67 161,745 -0.18(-0.22%)
Sep 17, 2024 78.46 82.52 77.18 81.85 239,103 +4.52(+5.85%)
Sep 16, 2024 77.39 79.42 76.73 77.33 107,802 -0.45(-0.58%)
Sep 13, 2024 77.88 80.55 75.92 77.78 281,674 +0.83(+1.08%)
Sep 12, 2024 70.99 77.61 70.27 76.95 387,955 +6.63(+9.43%)
Sep 11, 2024 62.38 71.88 61.32 70.32 599,757 +7.92(+12.69%)
Sep 10, 2024 62.77 64.07 60.01 62.40 198,781 +1.28(+2.09%)
Sep 09, 2024 62.90 63.69 60.48 61.12 122,785 -1.18(-1.89%)
Sep 06, 2024 63.03 64.16 62.29 62.30 105,713 -0.69(-1.10%)
Sep 05, 2024 63.71 64.28 62.35 62.99 75,590 -0.17(-0.27%)
Sep 04, 2024 61.72 63.64 60.66 63.16 101,083 +1.67(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.