Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

118.32 -1.66 (-1.38%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.06 32.25 30.90 31.64 36,553 +0.86(+2.79%)
Mar 30, 2021 28.97 31.09 28.97 30.78 29,419 +2.06(+7.17%)
Mar 29, 2021 31.01 31.73 28.22 28.72 146,714 -2.64(-8.42%)
Mar 26, 2021 32.24 32.24 29.15 31.36 69,200 -0.63(-1.97%)
Mar 25, 2021 29.62 32.10 29.29 31.99 26,606 +1.90(+6.31%)
Mar 24, 2021 31.45 33.35 30.01 30.09 27,522 -0.83(-2.68%)
Mar 23, 2021 34.00 34.00 30.37 30.92 47,722 -3.24(-9.48%)
Mar 22, 2021 36.28 37.58 33.51 34.16 54,252 -2.09(-5.77%)
Mar 19, 2021 35.83 36.61 34.91 36.25 64,400 +0.81(+2.29%)
Mar 18, 2021 35.73 38.16 35.04 35.44 54,827 -0.25(-0.70%)
Mar 17, 2021 34.22 36.00 33.77 35.69 34,425 +1.16(+3.36%)
Mar 16, 2021 34.20 34.75 34.00 34.53 36,048 -0.15(-0.43%)
Mar 15, 2021 32.87 34.75 32.45 34.68 55,494 +1.88(+5.73%)
Mar 12, 2021 31.36 33.90 30.83 32.80 46,800 +1.65(+5.30%)
Mar 11, 2021 30.73 31.98 30.01 31.15 73,173 -0.17(-0.54%)
Mar 10, 2021 31.58 33.35 30.30 31.32 106,874 -0.27(-0.85%)
Mar 09, 2021 31.48 32.50 30.67 31.59 53,418 +0.41(+1.31%)
Mar 08, 2021 31.52 31.65 29.35 31.18 82,024 -0.62(-1.95%)
Mar 05, 2021 33.21 33.79 30.61 31.80 91,400 -0.46(-1.43%)
Mar 04, 2021 34.08 34.95 30.17 32.26 119,325 -1.82(-5.34%)
Mar 03, 2021 34.90 36.19 34.05 34.08 112,567 +0.49(+1.46%)
Mar 02, 2021 32.57 34.22 31.01 33.59 129,380 +0.73(+2.22%)
Mar 01, 2021 30.28 36.43 30.28 32.86 214,384 +2.97(+9.94%)
Feb 26, 2021 29.32 30.57 28.40 29.89 80,800 +0.34(+1.15%)
Feb 25, 2021 30.19 31.32 28.91 29.55 102,058 -0.42(-1.40%)
Feb 24, 2021 27.88 31.33 27.84 29.97 67,610 +2.14(+7.69%)
Feb 23, 2021 28.94 29.04 27.60 27.83 71,760 -1.16(-4.00%)
Feb 22, 2021 27.05 29.50 26.96 28.99 94,475 +1.85(+6.82%)
Feb 19, 2021 26.30 27.42 26.20 27.14 31,700 +1.07(+4.10%)
Feb 18, 2021 26.00 26.44 25.68 26.07 39,027 -0.13(-0.50%)
Feb 17, 2021 25.82 26.53 25.53 26.20 43,203 -0.17(-0.64%)
Feb 16, 2021 25.10 26.69 25.02 26.37 41,364 +1.45(+5.82%)
Feb 12, 2021 24.38 25.14 23.33 24.92 37,600 +0.26(+1.05%)
Feb 11, 2021 25.09 25.83 24.23 24.66 25,542 -0.55(-2.18%)
Feb 10, 2021 26.00 26.14 24.65 25.21 29,117 -0.66(-2.55%)
Feb 09, 2021 26.11 26.19 25.50 25.87 27,497 -0.38(-1.45%)
Feb 08, 2021 25.71 26.47 25.27 26.25 69,535 +0.97(+3.84%)
Feb 05, 2021 24.48 25.49 23.75 25.28 85,400 +1.03(+4.25%)
Feb 04, 2021 23.00 24.43 23.00 24.25 59,820 +0.96(+4.12%)
Feb 03, 2021 22.61 23.89 22.49 23.29 42,922 +0.80(+3.56%)
Feb 02, 2021 22.67 22.85 21.63 22.49 27,364 +0.09(+0.40%)
Feb 01, 2021 22.65 22.98 21.38 22.40 46,980 -0.25(-1.10%)
Jan 29, 2021 23.52 23.72 22.25 22.65 65,900 -0.93(-3.94%)
Jan 28, 2021 24.85 25.47 23.15 23.58 52,329 -1.26(-5.07%)
Jan 27, 2021 23.25 25.06 22.25 24.84 56,795 -0.12(-0.48%)
Jan 26, 2021 23.92 25.80 23.67 24.96 94,277 +1.11(+4.65%)
Jan 25, 2021 23.39 24.24 23.05 23.85 46,973 +0.20(+0.85%)
Jan 22, 2021 23.06 23.74 22.71 23.65 29,900 +0.12(+0.51%)
Jan 21, 2021 24.01 24.01 22.90 23.53 47,555 -0.63(-2.61%)
Jan 20, 2021 23.36 24.55 23.24 24.16 116,925 +1.02(+4.41%)
Jan 19, 2021 22.29 23.24 22.09 23.14 45,078 +0.65(+2.89%)
Jan 15, 2021 22.25 22.90 21.01 22.49 79,300 +0.00(+0.00%)
Jan 14, 2021 21.45 22.49 21.45 22.49 46,556 +1.20(+5.64%)
Jan 13, 2021 20.80 21.97 20.78 21.29 68,380 +0.45(+2.16%)
Jan 12, 2021 19.95 21.75 19.35 20.84 188,802 +2.09(+11.15%)
Jan 11, 2021 18.67 18.91 18.21 18.75 50,027 -0.07(-0.37%)
Jan 08, 2021 19.76 19.76 18.55 18.82 42,100 -1.00(-5.05%)
Jan 07, 2021 19.84 19.93 18.80 19.82 30,690 +0.16(+0.81%)
Jan 06, 2021 18.98 19.83 18.80 19.66 53,875 +0.64(+3.36%)
Jan 05, 2021 18.00 19.28 17.95 19.02 53,099 +1.01(+5.61%)
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.