Kura Sushi USA Inc Cl A (NQ: KRUS )

45.75 -2.34 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 48.60 48.60 45.67 45.75 43,017 -2.34(-4.87%)
Oct 14, 2021 46.86 48.73 45.95 48.09 41,619 +2.18(+4.75%)
Oct 13, 2021 45.76 46.46 44.69 45.91 23,437 +0.10(+0.22%)
Oct 12, 2021 46.65 46.65 45.24 45.81 15,828 -0.50(-1.08%)
Oct 11, 2021 46.16 48.29 45.73 46.31 34,935 +0.17(+0.37%)
Oct 08, 2021 44.48 47.47 44.42 46.14 42,687 +1.74(+3.92%)
Oct 07, 2021 44.70 47.00 43.64 44.40 60,008 +0.13(+0.29%)
Oct 06, 2021 44.33 44.93 43.37 44.27 24,311 -0.24(-0.54%)
Oct 05, 2021 44.59 46.48 44.26 44.51 30,656 -0.01(-0.02%)
Oct 04, 2021 47.22 47.22 43.52 44.52 49,275 -2.83(-5.98%)
Oct 01, 2021 44.21 47.82 43.55 47.35 50,382 +3.67(+8.40%)
Sep 30, 2021 43.50 45.27 43.27 43.68 43,401 +0.31(+0.71%)
Sep 29, 2021 46.26 46.46 42.71 43.37 46,231 -2.22(-4.87%)
Sep 28, 2021 47.29 47.40 44.73 45.59 36,810 -2.09(-4.38%)
Sep 27, 2021 48.00 48.77 46.80 47.68 53,816 -0.24(-0.50%)
Sep 24, 2021 45.14 49.27 45.14 47.92 86,678 +2.82(+6.25%)
Sep 23, 2021 44.09 45.84 44.01 45.10 59,907 +1.51(+3.46%)
Sep 22, 2021 43.82 44.73 42.87 43.59 45,339 +0.04(+0.09%)
Sep 21, 2021 44.66 45.00 43.30 43.55 13,405 -0.90(-2.02%)
Sep 20, 2021 44.19 44.92 43.20 44.45 28,910 -0.74(-1.64%)
Sep 17, 2021 46.77 47.48 44.74 45.19 88,671 -1.29(-2.78%)
Sep 16, 2021 45.82 47.28 45.36 46.48 35,419 +0.65(+1.42%)
Sep 15, 2021 43.74 45.90 42.87 45.83 27,229 +2.11(+4.83%)
Sep 14, 2021 45.82 45.82 43.54 43.72 43,041 -1.58(-3.49%)
Sep 13, 2021 46.72 47.00 44.13 45.30 27,386 -0.63(-1.37%)
Sep 10, 2021 45.93 47.74 45.58 45.93 37,372 +0.60(+1.32%)
Sep 09, 2021 46.74 47.72 45.32 45.33 28,494 -1.42(-3.04%)
Sep 08, 2021 46.35 47.27 44.64 46.75 39,710 +0.38(+0.82%)
Sep 07, 2021 49.24 49.97 45.26 46.37 63,329 -2.88(-5.85%)
Sep 03, 2021 50.01 50.55 48.21 49.25 13,454 -0.79(-1.58%)
Sep 02, 2021 51.04 51.97 49.55 50.04 21,586 -0.56(-1.11%)
Sep 01, 2021 51.38 52.20 50.60 50.60 21,875 -0.21(-0.41%)
Aug 31, 2021 50.72 51.50 48.84 50.81 40,426 +0.09(+0.18%)
Aug 30, 2021 52.55 52.55 49.97 50.72 23,727 -1.48(-2.84%)
Aug 27, 2021 49.15 52.97 49.15 52.20 36,868 +3.19(+6.51%)
Aug 26, 2021 52.07 52.33 48.55 49.01 41,955 -3.59(-6.83%)
Aug 25, 2021 48.36 52.97 48.09 52.60 53,060 +4.02(+8.28%)
Aug 24, 2021 47.52 49.97 45.97 48.58 44,997 +1.06(+2.23%)
Aug 23, 2021 43.99 48.57 43.99 47.52 58,171 +3.98(+9.14%)
Aug 20, 2021 42.78 44.68 42.78 43.54 27,449 +0.48(+1.11%)
Aug 19, 2021 43.12 44.99 42.04 43.06 33,835 -0.51(-1.17%)
Aug 18, 2021 46.00 46.00 43.57 43.57 68,986 -1.67(-3.69%)
Aug 17, 2021 44.55 45.97 41.53 45.24 71,413 -0.31(-0.68%)
Aug 16, 2021 45.01 45.78 44.26 45.55 21,307 +0.47(+1.04%)
Aug 13, 2021 45.06 46.27 44.87 45.08 18,746 -0.28(-0.62%)
Aug 12, 2021 46.12 46.19 43.40 45.36 79,237 -0.83(-1.80%)
Aug 11, 2021 46.18 47.63 46.18 46.19 32,424 +0.19(+0.41%)
Aug 10, 2021 45.35 46.46 44.26 46.00 30,545 +1.37(+3.07%)
Aug 09, 2021 45.58 45.70 43.60 44.63 78,955 -0.86(-1.89%)
Aug 06, 2021 45.78 47.25 45.34 45.49 73,217 -0.01(-0.02%)
Aug 05, 2021 46.32 47.25 45.11 45.50 94,353 -0.75(-1.62%)
Aug 04, 2021 47.42 48.67 46.00 46.25 76,736 -1.42(-2.98%)
Aug 03, 2021 48.41 49.27 46.15 47.67 93,461 -0.74(-1.53%)
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.