Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

110.14 +0.14 (+0.13%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 110.79 113.00 109.78 110.00 113,726 -0.18(-0.16%)
Apr 16, 2024 108.66 111.56 107.48 110.18 127,916 +0.13(+0.12%)
Apr 15, 2024 110.66 111.82 109.33 110.05 133,660 -0.61(-0.55%)
Apr 12, 2024 112.07 113.00 109.43 110.66 85,064 -2.40(-2.12%)
Apr 11, 2024 113.91 115.00 111.10 113.06 127,575 -0.74(-0.65%)
Apr 10, 2024 109.98 116.14 109.98 113.80 223,729 -1.90(-1.64%)
Apr 09, 2024 114.25 119.37 114.09 115.70 241,190 +1.19(+1.04%)
Apr 08, 2024 109.95 116.31 109.03 114.51 212,596 +4.46(+4.05%)
Apr 05, 2024 111.01 116.47 109.00 110.05 610,691 +6.20(+5.97%)
Apr 04, 2024 105.00 105.12 101.57 103.85 301,134 -0.31(-0.30%)
Apr 03, 2024 107.24 107.29 101.14 104.16 176,746 -3.34(-3.11%)
Apr 02, 2024 112.35 112.35 106.42 107.50 161,734 -3.87(-3.47%)
Apr 01, 2024 117.40 117.40 109.19 111.37 210,572 -3.79(-3.29%)
Mar 28, 2024 120.43 122.81 114.19 115.16 171,793 -4.82(-4.02%)
Mar 27, 2024 113.74 122.41 113.74 119.98 149,049 +7.88(+7.03%)
Mar 26, 2024 116.88 118.96 112.01 112.10 102,869 -3.69(-3.19%)
Mar 25, 2024 116.39 119.00 114.57 115.79 107,296 +0.17(+0.15%)
Mar 22, 2024 108.07 117.55 107.10 115.62 142,969 +8.54(+7.98%)
Mar 21, 2024 108.93 111.36 105.88 107.08 121,718 -1.25(-1.15%)
Mar 20, 2024 110.20 111.82 107.25 108.33 93,510 -1.76(-1.60%)
Mar 19, 2024 99.77 110.71 99.77 110.09 225,306 +9.21(+9.13%)
Mar 18, 2024 101.79 102.11 98.02 100.88 56,251 +0.70(+0.70%)
Mar 15, 2024 98.29 102.56 98.15 100.18 74,097 +1.50(+1.52%)
Mar 14, 2024 100.96 102.00 97.09 98.68 55,796 -2.28(-2.26%)
Mar 13, 2024 96.61 101.90 96.38 100.96 71,684 +3.95(+4.07%)
Mar 12, 2024 92.21 97.55 90.92 97.01 63,866 +4.44(+4.80%)
Mar 11, 2024 95.64 95.64 92.25 92.57 59,382 -3.31(-3.45%)
Mar 08, 2024 94.04 97.05 94.04 95.88 59,802 +3.33(+3.60%)
Mar 07, 2024 92.95 93.94 92.47 92.55 28,895 +0.72(+0.78%)
Mar 06, 2024 93.51 94.60 91.13 91.83 68,335 -1.68(-1.80%)
Mar 05, 2024 93.95 95.92 92.33 93.51 68,974 -1.39(-1.46%)
Mar 04, 2024 94.92 96.62 92.39 94.90 140,730 -0.35(-0.37%)
Mar 01, 2024 95.49 96.94 94.57 95.25 53,372 +0.22(+0.23%)
Feb 29, 2024 94.83 96.00 93.66 95.03 59,318 +2.06(+2.22%)
Feb 28, 2024 96.50 97.48 92.55 92.97 59,349 -4.71(-4.82%)
Feb 27, 2024 95.32 97.92 94.82 97.68 55,306 +2.80(+2.95%)
Feb 26, 2024 98.33 99.71 94.65 94.88 70,065 -4.36(-4.39%)
Feb 23, 2024 99.61 100.77 97.66 99.24 40,052 -0.45(-0.45%)
Feb 22, 2024 99.33 100.99 98.66 99.69 66,253 +1.41(+1.43%)
Feb 21, 2024 98.63 100.02 97.00 98.28 83,009 -0.41(-0.42%)
Feb 20, 2024 102.44 102.48 98.19 98.69 53,276 -4.38(-4.25%)
Feb 16, 2024 102.85 104.48 101.50 103.07 55,258 -0.42(-0.41%)
Feb 15, 2024 99.82 104.86 99.82 103.49 75,809 +4.00(+4.02%)
Feb 14, 2024 102.65 102.65 98.30 99.49 72,591 -1.51(-1.50%)
Feb 13, 2024 102.52 104.70 100.83 101.00 100,612 -6.34(-5.91%)
Feb 12, 2024 103.10 108.22 103.10 107.34 90,406 +3.68(+3.55%)
Feb 09, 2024 101.92 104.15 100.55 103.66 110,803 +1.04(+1.01%)
Feb 08, 2024 99.72 103.16 98.93 102.62 73,036 +3.47(+3.50%)
Feb 07, 2024 95.93 99.17 95.26 99.15 66,257 +3.84(+4.03%)
Feb 06, 2024 98.59 99.27 95.19 95.31 86,417 -3.58(-3.62%)
Feb 05, 2024 96.83 99.45 95.16 98.89 106,632 +1.09(+1.11%)
Feb 02, 2024 100.00 100.46 97.49 97.80 112,121 -3.94(-3.87%)
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.