Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kura Sushi USA Inc Cl A (NQ: KRUS )

113.96 +4.65 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.87 14.76 13.70 14.28 46,015 +0.41(+2.96%)
Jun 29, 2020 14.13 14.60 13.69 13.87 61,862 -0.15(-1.07%)
Jun 26, 2020 15.52 15.60 14.00 14.02 168,100 -1.79(-11.32%)
Jun 25, 2020 15.20 15.81 14.99 15.81 70,255 +0.29(+1.87%)
Jun 24, 2020 15.60 15.75 14.96 15.52 57,844 -0.23(-1.46%)
Jun 23, 2020 15.77 15.98 15.68 15.75 37,079 +0.25(+1.61%)
Jun 22, 2020 15.74 15.97 15.48 15.50 42,164 -0.51(-3.19%)
Jun 19, 2020 16.70 16.75 15.70 16.01 45,700 -0.49(-2.97%)
Jun 18, 2020 15.98 16.64 15.98 16.50 32,318 +0.20(+1.23%)
Jun 17, 2020 16.96 17.27 16.00 16.30 36,200 -0.79(-4.62%)
Jun 16, 2020 18.15 18.15 16.57 17.09 61,302 +0.49(+2.95%)
Jun 15, 2020 15.31 16.98 14.89 16.60 71,855 +0.53(+3.30%)
Jun 12, 2020 15.91 16.46 15.01 16.07 89,700 +1.60(+11.06%)
Jun 11, 2020 15.69 15.95 14.47 14.47 269,407 -1.63(-10.12%)
Jun 10, 2020 17.30 17.87 15.68 16.10 62,957 -1.20(-6.94%)
Jun 09, 2020 17.50 17.82 16.84 17.30 45,487 -0.58(-3.24%)
Jun 08, 2020 19.22 19.22 17.33 17.88 101,285 -1.34(-6.97%)
Jun 05, 2020 16.96 19.88 16.65 19.22 160,600 +2.98(+18.35%)
Jun 04, 2020 15.41 16.40 15.41 16.24 72,363 +0.89(+5.80%)
Jun 03, 2020 14.82 15.77 14.75 15.35 75,103 +0.76(+5.21%)
Jun 02, 2020 14.54 14.99 14.21 14.59 48,151 +0.20(+1.39%)
Jun 01, 2020 14.42 15.00 14.38 14.39 68,358 -0.20(-1.37%)
May 29, 2020 14.81 15.00 14.18 14.59 58,500 -0.35(-2.34%)
May 28, 2020 16.00 16.00 14.80 14.94 69,567 -0.80(-5.08%)
May 27, 2020 15.76 15.87 14.83 15.74 89,086 +0.43(+2.81%)
May 26, 2020 15.72 16.19 14.83 15.31 97,298 +0.37(+2.48%)
May 22, 2020 15.62 15.62 14.65 14.94 62,100 -0.29(-1.90%)
May 21, 2020 15.51 15.77 14.89 15.23 30,963 -0.28(-1.81%)
May 20, 2020 16.36 16.64 15.39 15.51 55,780 -0.37(-2.33%)
May 19, 2020 15.85 16.90 15.05 15.88 79,930 +0.14(+0.89%)
May 18, 2020 15.82 16.48 15.04 15.74 90,189 +0.78(+5.21%)
May 15, 2020 13.35 15.24 13.35 14.96 54,200 +1.54(+11.43%)
May 14, 2020 14.18 14.97 13.01 13.43 102,087 -1.35(-9.17%)
May 13, 2020 15.56 16.20 14.14 14.78 64,617 -0.84(-5.38%)
May 12, 2020 17.40 17.93 15.51 15.62 107,453 -1.74(-10.02%)
May 11, 2020 15.90 17.58 15.63 17.36 73,816 +1.21(+7.49%)
May 08, 2020 15.13 16.30 15.10 16.15 46,000 +1.37(+9.27%)
May 07, 2020 15.26 15.78 14.71 14.78 88,469 -0.28(-1.86%)
May 06, 2020 16.17 16.17 14.90 15.06 71,493 -1.12(-6.92%)
May 05, 2020 16.35 16.50 15.91 16.18 93,269 +0.04(+0.25%)
May 04, 2020 15.56 16.25 14.16 16.14 170,354 -0.11(-0.68%)
May 01, 2020 15.73 16.55 15.47 16.25 135,600 -0.58(-3.45%)
Apr 30, 2020 16.49 17.11 15.31 16.83 248,206 -0.16(-0.94%)
Apr 29, 2020 14.94 17.00 14.94 16.99 215,241 +2.44(+16.77%)
Apr 28, 2020 12.81 14.92 12.81 14.55 192,983 +1.74(+13.58%)
Apr 27, 2020 11.98 13.45 10.59 12.81 217,626 +2.19(+20.62%)
Apr 24, 2020 11.33 11.33 10.38 10.62 71,600 -0.50(-4.50%)
Apr 23, 2020 10.88 11.29 10.12 11.12 132,436 +0.61(+5.80%)
Apr 22, 2020 10.19 10.87 10.00 10.51 72,764 +0.68(+6.92%)
Apr 21, 2020 10.03 10.35 9.660 9.830 124,988 -0.46(-4.47%)
Apr 20, 2020 10.81 11.50 10.25 10.29 129,302 -0.31(-2.92%)
Apr 17, 2020 10.78 11.30 10.50 10.60 240,300 +0.49(+4.85%)
Apr 16, 2020 12.10 12.34 9.850 10.11 217,163 -1.88(-15.68%)
Apr 15, 2020 13.26 13.34 11.52 11.99 213,368 -2.14(-15.15%)
Apr 14, 2020 12.58 14.33 11.80 14.13 221,562 +2.06(+17.07%)
Apr 13, 2020 12.16 12.18 11.16 12.07 86,955 -0.11(-0.90%)
Apr 09, 2020 11.49 12.26 11.33 12.18 75,000 +1.12(+10.13%)
Apr 08, 2020 10.51 11.58 9.960 11.06 176,447 +0.76(+7.38%)
Apr 07, 2020 10.50 11.26 9.866 10.30 141,427 +0.57(+5.86%)
Apr 06, 2020 9.260 10.23 9.190 9.730 91,800 +1.12(+13.01%)
Apr 03, 2020 9.930 9.930 8.600 8.610 91,800 -1.41(-14.07%)
Apr 02, 2020 10.42 10.93 9.870 10.02 88,334 -0.39(-3.75%)
Apr 01, 2020 11.20 11.95 10.02 10.41 162,027 -1.55(-12.96%)
Mar 31, 2020 11.40 12.88 10.94 11.96 87,495 +1.05(+9.62%)
Mar 30, 2020 11.49 11.49 10.14 10.91 95,605 -0.56(-4.88%)
Mar 27, 2020 13.92 15.11 11.08 11.47 191,500 -3.02(-20.84%)
Mar 26, 2020 12.97 15.87 12.35 14.49 256,594 +1.30(+9.86%)
Mar 25, 2020 11.21 13.49 10.11 13.19 149,236 +2.23(+20.35%)
Mar 24, 2020 10.31 11.10 9.950 10.96 115,225 +1.36(+14.17%)
Mar 23, 2020 8.040 9.920 7.600 9.600 149,895 +1.54(+19.11%)
Mar 20, 2020 6.530 8.430 6.530 8.060 234,200 +1.61(+24.96%)
Mar 19, 2020 5.420 7.150 5.070 6.450 297,720 +1.17(+22.16%)
Mar 18, 2020 8.090 8.340 5.130 5.280 207,708 -3.24(-38.03%)
Mar 17, 2020 10.47 10.49 8.390 8.520 197,159 -1.72(-16.80%)
Mar 16, 2020 11.52 11.87 10.03 10.24 197,540 -2.11(-17.09%)
Mar 13, 2020 13.24 13.36 11.52 12.35 143,400 -0.17(-1.36%)
Mar 12, 2020 13.29 13.43 12.52 12.52 218,029 -1.29(-9.34%)
Mar 11, 2020 15.00 15.00 13.52 13.81 117,933 -1.33(-8.78%)
Mar 10, 2020 14.49 15.31 14.00 15.14 122,874 +1.12(+7.99%)
Mar 09, 2020 14.39 14.49 13.67 14.02 161,632 -1.37(-8.90%)
Mar 06, 2020 15.52 16.40 15.31 15.39 90,500 -0.56(-3.51%)
Mar 05, 2020 17.56 17.56 15.90 15.95 115,309 -1.72(-9.73%)
Mar 04, 2020 17.76 18.13 17.30 17.67 103,405 +0.10(+0.57%)
Mar 03, 2020 18.70 18.96 17.03 17.57 130,875 -1.13(-6.04%)
Mar 02, 2020 18.76 19.57 18.38 18.70 170,585 +0.09(+0.48%)
Feb 28, 2020 20.52 20.56 18.30 18.61 297,600 -1.98(-9.62%)
Feb 27, 2020 21.52 21.67 20.59 20.59 101,393 -1.09(-5.03%)
Feb 26, 2020 22.55 22.64 21.53 21.68 78,322 -0.91(-4.03%)
Feb 25, 2020 22.92 23.14 22.50 22.59 56,249 -0.19(-0.83%)
Feb 24, 2020 23.51 23.81 22.52 22.78 62,732 -1.53(-6.29%)
Feb 21, 2020 24.73 25.19 23.78 24.31 88,300 -0.42(-1.70%)
Feb 20, 2020 23.01 24.85 23.01 24.73 96,086 +1.43(+6.14%)
Feb 19, 2020 22.61 23.40 22.31 23.30 78,097 +0.71(+3.14%)
Feb 18, 2020 22.27 23.05 22.27 22.59 60,020 +0.47(+2.12%)
Feb 14, 2020 22.64 23.00 21.60 22.12 128,800 -0.58(-2.56%)
Feb 13, 2020 22.64 23.25 22.64 22.70 60,011 +0.08(+0.35%)
Feb 12, 2020 22.80 23.35 22.53 22.62 95,811 -0.15(-0.66%)
Feb 11, 2020 22.73 23.39 22.52 22.77 97,488 +0.00(+0.00%)
Feb 10, 2020 22.81 23.37 22.52 22.77 46,753 -0.11(-0.48%)
Feb 07, 2020 22.80 23.03 22.31 22.88 76,900 +0.17(+0.75%)
Feb 06, 2020 23.45 23.72 22.38 22.71 121,506 -0.76(-3.24%)
Feb 05, 2020 23.11 23.68 22.80 23.47 53,453 +0.53(+2.31%)
Feb 04, 2020 23.09 23.47 22.54 22.94 82,339 -0.02(-0.09%)
Feb 03, 2020 22.83 23.35 22.62 22.96 72,778 +0.44(+1.95%)
Jan 31, 2020 22.82 23.00 22.11 22.52 50,700 -0.23(-1.01%)
Jan 30, 2020 23.13 23.54 22.15 22.75 73,468 -0.27(-1.17%)
Jan 29, 2020 24.05 24.35 22.69 23.02 84,249 -1.02(-4.24%)
Jan 28, 2020 23.60 24.40 23.60 24.04 24,364 +0.56(+2.39%)
Jan 27, 2020 23.03 23.65 22.65 23.48 67,271 +0.38(+1.65%)
Jan 24, 2020 23.08 23.46 22.60 23.10 57,600 +0.14(+0.61%)
Jan 23, 2020 22.74 23.42 22.70 22.96 48,845 +0.20(+0.88%)
Jan 22, 2020 23.50 23.94 22.27 22.76 68,678 -0.66(-2.82%)
Jan 21, 2020 24.24 24.85 23.31 23.42 63,171 -0.82(-3.38%)
Jan 17, 2020 23.96 24.25 23.29 24.24 65,800 +0.43(+1.81%)
Jan 16, 2020 23.58 24.03 23.33 23.81 45,463 +0.35(+1.49%)
Jan 15, 2020 23.95 23.96 23.38 23.46 53,899 -0.48(-2.01%)
Jan 14, 2020 24.49 24.49 23.42 23.94 111,209 -0.33(-1.36%)
Jan 13, 2020 24.93 25.22 24.01 24.27 93,038 -0.63(-2.53%)
Jan 10, 2020 25.72 25.72 24.32 24.90 145,100 -0.72(-2.81%)
Jan 09, 2020 27.00 27.26 23.63 25.62 345,701 -3.16(-10.98%)
Jan 08, 2020 27.86 28.79 27.03 28.78 78,538 +0.92(+3.30%)
Jan 07, 2020 27.99 28.35 27.30 27.86 71,006 +0.03(+0.11%)
Jan 06, 2020 26.07 28.04 26.07 27.83 50,980 +1.34(+5.06%)
Jan 03, 2020 26.72 27.27 26.12 26.49 56,800 -0.62(-2.29%)
Jan 02, 2020 25.69 27.34 25.55 27.11 57,841 +1.66(+6.52%)
Dec 31, 2019 26.20 26.44 25.24 25.45 48,900 -0.86(-3.27%)
Dec 30, 2019 26.96 27.81 25.95 26.31 69,726 -0.76(-2.81%)
Dec 27, 2019 28.11 28.11 26.78 27.07 81,800 -1.00(-3.56%)
Dec 26, 2019 28.70 28.70 28.00 28.07 40,056 -0.69(-2.40%)
Dec 24, 2019 28.33 28.80 27.80 28.76 60,500 +0.44(+1.55%)
Dec 23, 2019 27.00 28.50 26.40 28.32 78,009 +1.24(+4.58%)
Dec 20, 2019 26.61 27.30 26.00 27.08 55,700 +0.46(+1.73%)
Dec 19, 2019 25.52 26.81 25.02 26.62 49,744 +1.08(+4.23%)
Dec 18, 2019 25.02 25.83 24.74 25.54 75,349 +0.50(+2.00%)
Dec 17, 2019 25.82 25.91 24.11 25.04 71,680 -0.85(-3.28%)
Dec 16, 2019 25.76 26.18 25.57 25.89 34,047 +0.28(+1.09%)
Dec 13, 2019 24.84 25.98 24.70 25.61 28,700 +0.82(+3.31%)
Dec 12, 2019 25.12 25.55 24.20 24.79 54,160 -0.33(-1.31%)
Dec 11, 2019 25.20 25.38 24.73 25.12 33,030 -0.02(-0.08%)
Dec 10, 2019 25.09 25.50 24.15 25.14 41,154 +0.05(+0.20%)
Dec 09, 2019 25.98 25.98 25.00 25.09 29,412 -0.55(-2.15%)
Dec 06, 2019 25.19 26.19 25.16 25.64 41,300 +0.52(+2.07%)
Dec 05, 2019 24.70 25.22 24.10 25.12 61,253 +0.52(+2.11%)
Dec 04, 2019 25.22 25.49 24.04 24.60 67,869 -0.62(-2.46%)
Dec 03, 2019 24.54 25.91 24.10 25.22 67,041 +0.35(+1.41%)
Dec 02, 2019 26.00 26.24 24.03 24.87 78,495 -1.07(-4.12%)
Nov 29, 2019 25.06 26.00 24.90 25.94 46,800 +0.85(+3.39%)
Nov 27, 2019 24.79 25.24 24.61 25.09 49,300 +0.37(+1.50%)
Nov 26, 2019 24.78 25.15 24.54 24.72 104,344 -0.05(-0.20%)
Nov 25, 2019 23.70 25.00 23.70 24.77 62,475 +1.13(+4.78%)
Nov 22, 2019 23.40 23.68 23.31 23.64 28,100 +0.33(+1.42%)
Nov 21, 2019 22.37 23.32 22.37 23.31 43,168 +1.06(+4.76%)
Nov 20, 2019 21.72 22.35 21.72 22.25 44,517 +0.42(+1.92%)
Nov 19, 2019 22.96 23.20 21.94 21.83 50,237 -1.16(-5.05%)
Nov 18, 2019 24.01 24.30 22.77 22.99 54,655 -1.36(-5.59%)
Nov 15, 2019 24.70 24.70 24.22 24.35 43,300 -0.41(-1.66%)
Nov 14, 2019 24.94 24.94 24.05 24.76 49,044 -0.18(-0.72%)
Nov 13, 2019 22.85 25.20 22.85 24.94 175,302 +2.34(+10.35%)
Nov 12, 2019 21.84 22.75 21.60 22.60 65,016 +0.76(+3.48%)
Nov 11, 2019 20.82 21.94 20.36 21.84 44,021 +1.00(+4.80%)
Nov 08, 2019 20.22 20.92 20.06 20.84 41,900 +0.72(+3.58%)
Nov 07, 2019 19.79 20.65 19.09 20.12 130,058 +1.17(+6.17%)
Nov 06, 2019 19.65 19.65 18.95 18.95 30,887 -0.54(-2.77%)
Nov 05, 2019 19.50 19.70 18.79 19.49 63,935 +0.39(+2.04%)
Nov 04, 2019 18.70 19.22 18.70 19.10 47,170 +0.52(+2.80%)
Nov 01, 2019 18.59 19.08 18.56 18.58 54,600 +0.13(+0.70%)
Oct 31, 2019 18.75 18.86 18.30 18.45 29,242 -0.28(-1.49%)
Oct 30, 2019 18.46 18.96 18.26 18.73 29,346 +0.31(+1.68%)
Oct 29, 2019 18.83 18.83 18.30 18.42 85,390 -0.41(-2.18%)
Oct 28, 2019 18.25 19.17 18.20 18.83 60,163 +0.54(+2.95%)
Oct 25, 2019 17.91 18.60 17.91 18.29 61,400 +0.38(+2.12%)
Oct 24, 2019 17.14 18.14 17.05 17.91 34,520 +0.84(+4.92%)
Oct 23, 2019 17.07 17.29 16.99 17.07 32,971 -0.12(-0.70%)
Oct 22, 2019 16.81 17.38 16.54 17.19 57,682 +0.39(+2.32%)
Oct 21, 2019 17.28 17.48 16.80 16.80 32,610 -0.57(-3.28%)
Oct 18, 2019 17.47 17.70 17.30 17.37 19,600 -0.24(-1.36%)
Oct 17, 2019 17.41 17.61 17.23 17.61 69,358 +0.19(+1.09%)
Oct 16, 2019 18.11 18.23 17.35 17.42 33,417 -0.74(-4.07%)
Oct 15, 2019 18.11 18.52 17.54 18.16 47,691 +0.00(+0.00%)
Oct 14, 2019 18.15 18.27 17.76 18.16 28,271 -0.07(-0.38%)
Oct 11, 2019 17.32 18.55 17.32 18.23 51,000 +0.98(+5.68%)
Oct 10, 2019 17.28 17.70 16.99 17.25 84,347 -0.04(-0.23%)
Oct 09, 2019 17.98 18.20 16.81 17.29 96,150 -0.69(-3.84%)
Oct 08, 2019 18.74 18.77 17.86 17.98 134,516 -0.88(-4.67%)
Oct 07, 2019 18.86 19.18 18.62 18.86 132,855 +0.01(+0.05%)
Oct 04, 2019 19.24 19.54 18.83 18.85 58,100 -0.37(-1.93%)
Oct 03, 2019 19.35 19.35 18.91 19.22 65,117 -0.16(-0.83%)
Oct 02, 2019 19.15 19.54 18.75 19.38 52,807 +0.14(+0.73%)
Oct 01, 2019 19.60 19.98 19.06 19.24 83,156 -0.38(-1.94%)
Sep 30, 2019 19.31 19.86 19.05 19.62 62,778 +0.45(+2.35%)
Sep 27, 2019 19.42 19.69 18.85 19.17 42,800 -0.35(-1.79%)
Sep 26, 2019 19.16 19.65 18.67 19.52 48,922 +0.30(+1.56%)
Sep 25, 2019 19.44 19.91 18.81 19.22 96,019 -0.26(-1.33%)
Sep 24, 2019 18.86 19.72 18.61 19.48 119,736 +0.57(+3.01%)
Sep 23, 2019 19.51 19.98 18.80 18.91 80,005 -0.51(-2.63%)
Sep 20, 2019 20.18 20.66 19.30 19.42 423,000 -0.71(-3.53%)
Sep 19, 2019 20.36 20.99 20.04 20.13 106,897 -0.23(-1.13%)
Sep 18, 2019 20.92 21.34 20.06 20.36 95,346 -0.56(-2.68%)
Sep 17, 2019 19.63 21.29 19.35 20.92 145,462 +1.27(+6.46%)
Sep 16, 2019 19.94 20.10 18.29 19.65 153,022 -0.11(-0.56%)
Sep 13, 2019 20.53 20.90 19.76 19.76 113,000 -0.67(-3.28%)
Sep 12, 2019 20.25 20.86 20.18 20.43 152,941 +0.26(+1.29%)
Sep 11, 2019 21.00 21.90 19.51 20.17 247,608 -0.66(-3.17%)
Sep 10, 2019 22.19 22.27 20.50 20.83 231,102 -1.63(-7.26%)
Sep 09, 2019 23.49 24.04 22.24 22.46 195,088 -0.89(-3.81%)
Sep 06, 2019 24.35 24.76 23.27 23.35 110,600 -0.97(-3.99%)
Sep 05, 2019 24.94 25.50 23.54 24.32 136,317 -0.46(-1.86%)
Sep 04, 2019 24.05 25.29 24.00 24.78 80,928 +0.65(+2.69%)
Sep 03, 2019 25.30 25.43 23.71 24.13 182,129 -0.94(-3.75%)
Aug 30, 2019 25.50 25.84 24.98 25.07 50,300 -0.08(-0.32%)
Aug 29, 2019 25.38 25.40 24.23 25.15 135,946 +0.10(+0.40%)
Aug 28, 2019 25.50 25.50 23.02 25.05 172,465 +0.19(+0.76%)
Aug 27, 2019 25.28 25.50 23.80 24.86 117,589 +0.10(+0.40%)
Aug 26, 2019 23.72 25.45 23.72 24.76 157,500 +1.12(+4.74%)
Aug 23, 2019 23.29 24.26 22.86 23.64 126,100 +0.83(+3.64%)
Aug 22, 2019 26.68 26.80 22.46 22.81 229,397 -3.87(-14.51%)
Aug 21, 2019 27.28 27.73 25.23 26.68 245,491 -0.29(-1.08%)
Aug 20, 2019 26.20 28.16 25.52 26.97 291,385 +0.82(+3.14%)
Aug 19, 2019 23.00 26.29 23.00 26.15 365,749 +3.65(+16.22%)
Aug 16, 2019 21.22 22.62 21.10 22.50 115,900 +1.76(+8.49%)
Aug 15, 2019 20.90 21.35 20.15 20.74 80,032 +0.35(+1.72%)
Aug 14, 2019 20.09 20.92 19.80 20.39 56,691 -0.09(-0.44%)
Aug 13, 2019 21.01 21.40 19.75 20.48 113,084 -0.38(-1.82%)
Aug 12, 2019 20.60 21.50 20.55 20.86 89,011 +0.36(+1.76%)
Aug 09, 2019 20.98 20.98 19.54 20.50 136,900 -0.50(-2.38%)
Aug 08, 2019 21.75 22.16 19.12 21.00 177,187 -0.33(-1.55%)
Aug 07, 2019 21.68 22.50 20.65 21.33 115,441 -0.63(-2.87%)
Aug 06, 2019 23.50 23.88 21.50 21.96 291,598 -1.04(-4.52%)
Aug 05, 2019 25.09 25.48 21.60 23.00 699,959 -1.40(-5.74%)
Aug 02, 2019 19.99 24.50 19.76 24.40 773,900 +4.79(+24.43%)
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.