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

Yoshiharu Global Co. - Class A Common Stock (NQ: YOSH )

4.090 +0.115 (+2.89%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.9870 1.010 0.9170 0.9756 20,637 +0.04(+3.79%)
Apr 27, 2023 0.9724 1.010 0.9200 0.9400 21,966 -0.03(-3.46%)
Apr 26, 2023 1.030 1.030 0.9500 0.9737 30,771 -0.06(-5.47%)
Apr 25, 2023 1.180 1.180 0.9700 1.030 66,958 -0.05(-4.62%)
Apr 24, 2023 1.120 1.170 1.050 1.080 42,420 -0.02(-1.83%)
Apr 21, 2023 1.050 1.180 1.035 1.100 99,223 +0.05(+4.76%)
Apr 20, 2023 1.080 1.080 1.050 1.050 24,920 -0.02(-1.87%)
Apr 19, 2023 1.100 1.160 1.065 1.070 68,217 -0.02(-1.83%)
Apr 18, 2023 1.120 1.140 1.090 1.090 31,453 -0.02(-1.80%)
Apr 17, 2023 1.130 1.150 1.080 1.110 76,365 -0.02(-1.77%)
Apr 14, 2023 1.170 1.170 1.050 1.130 49,539 +0.01(+1.35%)
Apr 13, 2023 1.220 1.230 1.040 1.115 114,260 -0.09(-7.85%)
Apr 12, 2023 1.210 1.235 1.140 1.210 82,767 +0.00(+0.00%)
Apr 11, 2023 1.220 1.270 1.202 1.210 90,576 +0.00(+0.00%)
Apr 10, 2023 1.150 1.210 1.120 1.210 89,836 +0.06(+5.22%)
Apr 06, 2023 1.170 1.266 1.150 1.150 66,031 -0.01(-0.86%)
Apr 05, 2023 1.240 1.280 1.150 1.160 158,906 -0.14(-10.77%)
Apr 04, 2023 1.420 1.420 1.300 1.300 36,530 -0.15(-10.34%)
Apr 03, 2023 1.420 1.460 1.310 1.450 121,071 +0.00(+0.00%)
Mar 31, 2023 1.390 1.510 1.300 1.450 245,691 +0.06(+4.32%)
Mar 30, 2023 1.265 1.420 1.265 1.390 28,711 +0.06(+4.51%)
Mar 29, 2023 1.290 1.380 1.229 1.330 21,495 +0.08(+6.40%)
Mar 28, 2023 1.290 1.380 1.243 1.250 44,695 -0.02(-1.57%)
Mar 27, 2023 1.130 1.280 1.130 1.270 94,640 +0.11(+9.48%)
Mar 24, 2023 1.500 1.600 1.130 1.160 180,107 -0.33(-22.15%)
Mar 23, 2023 1.530 1.647 1.450 1.490 19,599 -0.04(-2.61%)
Mar 22, 2023 1.540 1.704 1.490 1.530 34,621 -0.06(-3.77%)
Mar 21, 2023 1.750 1.750 1.420 1.590 41,344 -0.02(-1.24%)
Mar 20, 2023 1.760 1.760 1.610 1.610 31,111 -0.11(-6.40%)
Mar 17, 2023 1.780 1.820 1.600 1.720 34,294 -0.04(-2.27%)
Mar 16, 2023 1.850 1.852 1.750 1.760 44,151 -0.10(-5.38%)
Mar 15, 2023 1.851 1.893 1.760 1.860 35,784 +0.02(+1.09%)
Mar 14, 2023 1.920 1.950 1.800 1.840 50,433 -0.01(-0.54%)
Mar 13, 2023 1.910 2.030 1.850 1.850 28,739 -0.18(-8.87%)
Mar 10, 2023 2.000 2.100 1.900 2.030 161,721 -0.05(-2.40%)
Mar 09, 2023 1.990 2.100 1.890 2.080 110,059 +0.11(+5.58%)
Mar 08, 2023 1.900 2.010 1.810 1.970 41,133 +0.08(+4.23%)
Mar 07, 2023 1.690 2.050 1.570 1.890 151,211 +0.20(+11.83%)
Mar 06, 2023 2.190 2.190 1.570 1.690 235,400 -0.50(-22.83%)
Mar 03, 2023 2.470 2.470 2.000 2.190 219,309 -0.05(-2.23%)
Mar 02, 2023 1.760 2.280 1.680 2.240 370,869 +0.39(+21.08%)
Mar 01, 2023 1.440 1.880 1.420 1.850 285,169 +0.38(+25.85%)
Feb 28, 2023 1.780 2.590 1.470 1.470 3,616,201 -0.32(-17.88%)
Feb 27, 2023 1.750 1.840 1.720 1.790 35,083 +0.01(+0.56%)
Feb 24, 2023 1.760 1.780 1.670 1.780 41,228 +0.08(+4.54%)
Feb 23, 2023 1.629 1.790 1.480 1.703 46,478 +0.10(+6.42%)
Feb 22, 2023 1.530 1.649 1.490 1.600 11,480 +0.13(+8.84%)
Feb 21, 2023 1.470 1.530 1.440 1.470 2,884 -0.01(-0.34%)
Feb 17, 2023 1.520 1.520 1.450 1.475 11,111 +0.01(+0.34%)
Feb 16, 2023 1.460 1.540 1.450 1.470 3,005 -0.04(-2.65%)
Feb 15, 2023 1.440 1.600 1.440 1.510 8,983 +0.03(+2.35%)
Feb 14, 2023 1.540 1.540 1.460 1.475 4,998 -0.00(-0.31%)
Feb 13, 2023 1.480 1.620 1.450 1.480 4,549 +0.02(+1.37%)
Feb 10, 2023 1.650 1.650 1.410 1.460 17,882 -0.05(-3.31%)
Feb 09, 2023 1.500 1.610 1.500 1.510 10,828 -0.07(-4.65%)
Feb 08, 2023 1.710 1.770 1.560 1.584 29,163 -0.02(-1.03%)
Feb 07, 2023 1.620 1.690 1.590 1.600 48,887 -0.10(-5.88%)
Feb 06, 2023 1.810 1.810 1.607 1.700 31,349 +0.00(+0.00%)
Feb 03, 2023 1.840 1.840 1.692 1.700 30,343 -0.06(-3.41%)
Feb 02, 2023 1.670 1.840 1.660 1.760 57,914 +0.04(+2.33%)
Feb 01, 2023 1.740 1.800 1.680 1.720 15,548 -0.08(-4.59%)
Jan 31, 2023 1.750 1.850 1.700 1.803 54,841 -0.03(-1.49%)
Jan 30, 2023 1.780 1.840 1.674 1.830 38,967 -0.00(-0.15%)
Jan 27, 2023 1.725 1.850 1.630 1.833 29,031 +0.16(+9.74%)
Jan 26, 2023 1.740 1.740 1.490 1.670 11,889 -0.02(-1.18%)
Jan 25, 2023 1.754 1.890 1.645 1.690 92,866 -0.07(-4.12%)
Jan 24, 2023 1.740 1.780 1.700 1.763 42,152 +0.00(+0.15%)
Jan 23, 2023 1.550 1.810 1.550 1.760 43,576 +0.15(+9.13%)
Jan 20, 2023 1.530 1.660 1.500 1.613 24,341 +0.06(+4.05%)
Jan 19, 2023 1.670 1.670 1.530 1.550 27,191 -0.09(-5.49%)
Jan 18, 2023 1.640 1.650 1.560 1.640 22,516 +0.00(+0.00%)
Jan 17, 2023 1.480 1.650 1.470 1.640 83,047 +0.15(+10.07%)
Jan 13, 2023 1.360 1.600 1.330 1.490 76,117 +0.11(+7.97%)
Jan 12, 2023 1.300 1.380 1.280 1.380 65,593 +0.08(+6.15%)
Jan 11, 2023 1.270 1.350 1.230 1.300 48,685 +0.03(+2.36%)
Jan 10, 2023 1.340 1.367 1.230 1.270 23,289 -0.01(-0.78%)
Jan 09, 2023 1.150 1.330 1.020 1.280 217,023 +0.03(+2.40%)
Jan 06, 2023 1.350 1.350 1.180 1.250 27,630 -0.10(-7.41%)
Jan 05, 2023 1.360 1.400 1.280 1.350 53,098 -0.04(-2.88%)
Jan 04, 2023 1.390 1.450 1.310 1.390 60,696 -0.03(-2.11%)
Jan 03, 2023 1.460 1.460 1.330 1.420 18,764 +0.05(+3.65%)
Dec 30, 2022 1.310 1.372 1.280 1.370 62,704 +0.04(+3.01%)
Dec 29, 2022 1.300 1.330 1.260 1.330 79,182 +0.02(+1.53%)
Dec 28, 2022 1.330 1.390 1.280 1.310 116,985 -0.02(-1.50%)
Dec 27, 2022 1.220 1.350 1.180 1.330 77,234 +0.09(+7.26%)
Dec 23, 2022 1.250 1.250 1.190 1.240 47,750 +0.01(+0.90%)
Dec 22, 2022 1.070 1.229 1.070 1.229 45,869 +0.06(+5.04%)
Dec 21, 2022 1.150 1.200 1.074 1.170 25,279 +0.02(+1.74%)
Dec 20, 2022 1.230 1.301 1.030 1.150 249,620 -0.09(-7.26%)
Dec 19, 2022 1.259 1.315 1.220 1.240 23,829 -0.01(-0.80%)
Dec 16, 2022 1.400 1.400 1.250 1.250 57,715 -0.10(-7.41%)
Dec 15, 2022 1.320 1.409 1.310 1.350 45,688 +0.07(+5.47%)
Dec 14, 2022 1.490 1.580 1.280 1.280 75,346 -0.17(-11.72%)
Dec 13, 2022 1.550 1.600 1.400 1.450 130,806 -0.05(-3.33%)
Dec 12, 2022 1.400 1.500 1.380 1.500 45,256 +0.10(+7.14%)
Dec 09, 2022 1.430 1.450 1.310 1.400 98,599 +0.03(+2.19%)
Dec 08, 2022 1.470 1.500 1.370 1.370 14,686 -0.04(-2.84%)
Dec 07, 2022 1.543 1.543 1.400 1.410 29,054 -0.07(-4.73%)
Dec 06, 2022 1.530 1.600 1.480 1.480 29,730 -0.05(-3.27%)
Dec 05, 2022 1.600 1.664 1.500 1.530 20,956 -0.03(-1.92%)
Dec 02, 2022 1.460 1.560 1.456 1.560 78,872 +0.01(+0.65%)
Dec 01, 2022 1.530 1.565 1.483 1.550 54,300 -0.05(-3.13%)
Nov 30, 2022 1.500 1.650 1.500 1.600 28,243 -0.01(-0.62%)
Nov 29, 2022 1.500 1.720 1.490 1.610 51,108 +0.03(+1.90%)
Nov 28, 2022 1.620 1.650 1.520 1.580 46,231 -0.09(-5.47%)
Nov 25, 2022 1.620 1.680 1.580 1.671 171,150 +0.03(+1.91%)
Nov 23, 2022 1.570 1.845 1.570 1.640 145,575 +0.01(+0.61%)
Nov 22, 2022 1.450 1.640 1.435 1.630 151,577 +0.15(+10.14%)
Nov 21, 2022 1.460 1.500 1.340 1.480 74,668 +0.06(+4.23%)
Nov 18, 2022 1.440 1.480 1.350 1.420 75,527 +0.02(+1.43%)
Nov 17, 2022 1.380 1.410 1.320 1.400 48,378 -0.02(-1.06%)
Nov 16, 2022 1.410 1.445 1.370 1.415 50,870 -0.01(-1.05%)
Nov 15, 2022 1.500 1.510 1.400 1.430 64,262 -0.07(-4.67%)
Nov 14, 2022 1.530 1.586 1.500 1.500 71,958 +0.02(+1.36%)
Nov 11, 2022 1.440 1.620 1.390 1.480 244,299 +0.03(+2.07%)
Nov 10, 2022 1.450 1.510 1.370 1.450 115,036 +0.01(+0.69%)
Nov 09, 2022 1.350 1.470 1.330 1.440 111,320 +0.05(+3.60%)
Nov 08, 2022 1.320 1.420 1.260 1.390 183,879 +0.07(+5.30%)
Nov 07, 2022 1.290 1.380 1.291 1.320 111,091 -0.04(-2.94%)
Nov 04, 2022 1.260 1.380 1.260 1.360 127,281 +0.06(+4.62%)
Nov 03, 2022 1.220 1.320 1.220 1.300 107,299 +0.06(+4.84%)
Nov 02, 2022 1.320 1.340 1.220 1.240 102,340 -0.08(-6.06%)
Nov 01, 2022 1.340 1.340 1.280 1.320 71,998 -0.01(-0.75%)
Oct 31, 2022 1.270 1.340 1.210 1.330 65,036 +0.07(+5.56%)
Oct 28, 2022 1.160 1.280 1.160 1.260 132,878 +0.07(+5.88%)
Oct 27, 2022 1.140 1.200 1.140 1.190 108,777 +0.05(+4.39%)
Oct 26, 2022 1.080 1.140 1.070 1.140 74,801 +0.05(+5.07%)
Oct 25, 2022 1.110 1.140 1.065 1.085 115,041 -0.04(-3.98%)
Oct 24, 2022 1.190 1.195 1.090 1.130 185,600 +0.01(+0.89%)
Oct 21, 2022 1.080 1.170 1.070 1.120 191,783 -0.02(-1.75%)
Oct 20, 2022 1.110 1.160 1.070 1.140 166,491 +0.06(+5.56%)
Oct 19, 2022 1.050 1.130 1.050 1.080 80,564 +0.01(+0.93%)
Oct 18, 2022 1.070 1.160 1.050 1.070 181,955 +0.00(+0.23%)
Oct 17, 2022 1.040 1.090 1.039 1.067 166,185 +0.03(+3.33%)
Oct 14, 2022 1.070 1.120 1.020 1.033 225,573 -0.02(-1.61%)
Oct 13, 2022 1.010 1.090 1.010 1.050 93,154 +0.01(+0.96%)
Oct 12, 2022 1.060 1.100 1.010 1.040 135,437 -0.03(-2.80%)
Oct 11, 2022 1.160 1.189 1.020 1.070 248,656 -0.11(-9.18%)
Oct 10, 2022 1.200 1.273 1.140 1.178 185,063 -0.07(-5.74%)
Oct 07, 2022 1.220 1.490 1.220 1.250 1,003,502 -0.02(-1.57%)
Oct 06, 2022 1.230 1.329 1.217 1.270 303,024 +0.03(+2.16%)
Oct 05, 2022 1.290 1.290 1.220 1.243 77,734 -0.04(-2.87%)
Oct 04, 2022 1.310 1.350 1.250 1.280 209,338 +0.02(+1.59%)
Oct 03, 2022 1.250 1.350 1.220 1.260 201,090 -0.01(-0.79%)
Sep 30, 2022 1.290 1.370 1.250 1.270 140,688 -0.03(-2.31%)
Sep 29, 2022 1.400 1.401 1.260 1.300 168,101 -0.11(-7.80%)
Sep 28, 2022 1.350 1.550 1.350 1.410 336,234 +0.03(+2.17%)
Sep 27, 2022 1.510 1.520 1.310 1.380 326,185 -0.09(-6.12%)
Sep 26, 2022 1.430 1.510 1.390 1.470 254,169 +0.01(+0.68%)
Sep 23, 2022 1.490 1.590 1.460 1.460 420,930 -0.15(-9.32%)
Sep 22, 2022 1.600 1.640 1.450 1.610 671,277 -0.02(-1.23%)
Sep 21, 2022 1.490 1.830 1.398 1.630 3,326,692 +0.10(+6.54%)
Sep 20, 2022 1.560 2.090 1.460 1.530 3,016,903 -0.11(-6.71%)
Sep 19, 2022 1.720 1.900 1.550 1.640 601,728 -0.14(-7.87%)
Sep 16, 2022 2.010 2.030 1.770 1.780 1,189,705 -0.34(-16.04%)
Sep 15, 2022 2.220 2.460 2.020 2.120 1,714,430 -0.34(-13.82%)
Sep 14, 2022 3.010 3.035 2.450 2.460 3,032,048 -0.76(-23.60%)
Sep 13, 2022 2.940 3.660 2.840 3.220 7,466,550 +0.17(+5.57%)
Sep 12, 2022 3.700 3.800 3.050 3.050 4,540,840 -1.12(-26.86%)
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.