Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

115.16 -4.82 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.