Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

98.69 -4.38 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 99.45 101.83 96.60 101.74 101,290 +3.61(+3.68%)
Jan 31, 2024 97.18 101.65 96.96 98.13 190,658 +0.96(+0.99%)
Jan 30, 2024 95.75 98.58 90.55 97.17 121,739 +1.44(+1.50%)
Jan 29, 2024 91.89 95.79 91.25 95.73 135,763 +4.46(+4.89%)
Jan 26, 2024 91.50 92.69 91.05 91.27 103,330 +0.09(+0.10%)
Jan 25, 2024 91.72 92.87 90.43 91.18 77,954 +0.43(+0.47%)
Jan 24, 2024 92.32 93.93 90.02 90.75 73,901 +0.12(+0.13%)
Jan 23, 2024 91.54 91.54 90.00 90.63 73,639 +0.62(+0.69%)
Jan 22, 2024 91.00 93.22 89.50 90.01 88,863 -1.41(-1.54%)
Jan 19, 2024 88.06 92.32 87.09 91.42 117,256 +3.34(+3.79%)
Jan 18, 2024 90.73 91.44 87.72 88.08 92,249 -2.31(-2.56%)
Jan 17, 2024 87.01 90.40 86.88 90.39 89,929 +1.05(+1.18%)
Jan 16, 2024 87.26 90.17 87.82 89.34 85,678 +0.79(+0.89%)
Jan 12, 2024 91.17 94.32 88.07 88.55 159,953 -0.23(-0.26%)
Jan 11, 2024 92.84 93.00 88.16 88.78 105,160 -4.22(-4.54%)
Jan 10, 2024 95.15 96.16 90.93 93.00 138,634 -3.17(-3.30%)
Jan 09, 2024 89.47 97.91 89.40 96.17 205,007 +5.96(+6.61%)
Jan 08, 2024 87.45 90.22 86.66 90.21 255,499 +2.44(+2.78%)
Jan 05, 2024 74.52 92.52 74.52 87.77 576,876 +13.18(+17.67%)
Jan 04, 2024 73.92 75.18 73.29 74.59 184,192 +0.89(+1.21%)
Jan 03, 2024 71.76 74.98 70.01 73.70 187,395 +0.48(+0.66%)
Jan 02, 2024 75.26 76.86 73.07 73.22 192,052 -2.78(-3.66%)
Dec 29, 2023 78.13 78.13 75.00 76.00 57,768 -2.13(-2.73%)
Dec 28, 2023 78.88 80.54 77.23 78.13 138,873 -0.87(-1.10%)
Dec 27, 2023 78.24 79.64 77.97 79.00 124,577 +1.86(+2.41%)
Dec 26, 2023 77.09 77.90 75.16 77.14 103,930 +0.14(+0.18%)
Dec 22, 2023 74.44 77.01 73.50 77.00 169,236 +3.40(+4.62%)
Dec 21, 2023 72.27 74.19 71.20 73.60 72,809 +3.09(+4.38%)
Dec 20, 2023 70.45 72.24 68.89 70.51 137,735 +0.09(+0.13%)
Dec 19, 2023 69.99 71.84 68.92 70.42 118,822 +1.13(+1.63%)
Dec 18, 2023 69.54 69.62 68.11 69.29 143,390 +0.30(+0.43%)
Dec 15, 2023 70.44 70.83 68.22 68.99 168,256 -1.01(-1.44%)
Dec 14, 2023 66.26 70.27 66.26 70.00 152,568 +4.74(+7.26%)
Dec 13, 2023 63.59 65.32 60.96 65.26 88,115 +1.33(+2.08%)
Dec 12, 2023 60.56 64.17 60.13 63.93 71,595 +3.37(+5.56%)
Dec 11, 2023 60.62 60.70 59.44 60.56 81,266 -0.08(-0.13%)
Dec 08, 2023 61.16 61.93 59.76 60.64 60,919 -0.52(-0.85%)
Dec 07, 2023 61.05 61.83 59.96 61.16 50,622 +0.37(+0.61%)
Dec 06, 2023 61.77 63.12 60.38 60.79 71,604 -0.34(-0.56%)
Dec 05, 2023 62.95 63.36 61.13 61.13 60,684 -1.90(-3.01%)
Dec 04, 2023 63.80 66.00 62.88 63.03 82,147 -1.13(-1.76%)
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.