Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

95.25 +0.22 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 95.49 96.94 94.57 95.25 53,372 +0.22(+0.23%)
Feb 29, 2024 94.83 96.00 93.66 95.03 59,318 +2.06(+2.22%)
Feb 28, 2024 96.50 97.48 92.55 92.97 59,349 -4.71(-4.82%)
Feb 27, 2024 95.32 97.92 94.82 97.68 55,306 +2.80(+2.95%)
Feb 26, 2024 98.33 99.71 94.65 94.88 70,065 -4.36(-4.39%)
Feb 23, 2024 99.61 100.77 97.66 99.24 40,052 -0.45(-0.45%)
Feb 22, 2024 99.33 100.99 98.66 99.69 66,253 +1.41(+1.43%)
Feb 21, 2024 98.63 100.02 97.00 98.28 83,009 -0.41(-0.42%)
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%)
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.