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

Kura Sushi USA Inc Cl A (NQ: KRUS )

104.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2024 110.05 111.89 109.11 110.08 78,519 -0.72(-0.65%)
Apr 29, 2024 113.96 115.19 110.79 110.80 78,641 -3.16(-2.77%)
Apr 26, 2024 110.49 114.00 110.49 113.96 66,470 +4.65(+4.25%)
Apr 25, 2024 107.25 110.86 105.53 109.31 89,746 +0.31(+0.28%)
Apr 24, 2024 110.06 112.35 108.42 109.00 84,136 -2.76(-2.47%)
Apr 23, 2024 109.93 112.71 109.93 111.76 52,784 +1.88(+1.71%)
Apr 22, 2024 108.22 110.38 106.54 109.88 97,460 +1.90(+1.76%)
Apr 19, 2024 108.31 109.59 107.08 107.98 112,605 -1.06(-0.97%)
Apr 18, 2024 109.90 111.90 108.28 109.04 108,097 -0.96(-0.87%)
Apr 17, 2024 110.79 113.00 109.78 110.00 113,726 -0.18(-0.16%)
Apr 16, 2024 108.66 111.56 107.48 110.18 127,916 +0.13(+0.12%)
Apr 15, 2024 110.66 111.82 109.33 110.05 133,660 -0.61(-0.55%)
Apr 12, 2024 112.07 113.00 109.43 110.66 85,064 -2.40(-2.12%)
Apr 11, 2024 113.91 115.00 111.10 113.06 127,575 -0.74(-0.65%)
Apr 10, 2024 109.98 116.14 109.98 113.80 223,729 -1.90(-1.64%)
Apr 09, 2024 114.25 119.37 114.09 115.70 241,190 +1.19(+1.04%)
Apr 08, 2024 109.95 116.31 109.03 114.51 212,596 +4.46(+4.05%)
Apr 05, 2024 111.01 116.47 109.00 110.05 610,691 +6.20(+5.97%)
Apr 04, 2024 105.00 105.12 101.57 103.85 301,134 -0.31(-0.30%)
Apr 03, 2024 107.24 107.29 101.14 104.16 176,746 -3.34(-3.11%)
Apr 02, 2024 112.35 112.35 106.42 107.50 161,734 -3.87(-3.47%)
Apr 01, 2024 117.40 117.40 109.19 111.37 210,572 -3.79(-3.29%)
Mar 28, 2024 120.43 122.81 114.19 115.16 171,793 -4.82(-4.02%)
Mar 27, 2024 113.74 122.41 113.74 119.98 149,049 +7.88(+7.03%)
Mar 26, 2024 116.88 118.96 112.01 112.10 102,869 -3.69(-3.19%)
Mar 25, 2024 116.39 119.00 114.57 115.79 107,296 +0.17(+0.15%)
Mar 22, 2024 108.07 117.55 107.10 115.62 142,969 +8.54(+7.98%)
Mar 21, 2024 108.93 111.36 105.88 107.08 121,718 -1.25(-1.15%)
Mar 20, 2024 110.20 111.82 107.25 108.33 93,510 -1.76(-1.60%)
Mar 19, 2024 99.77 110.71 99.77 110.09 225,306 +9.21(+9.13%)
Mar 18, 2024 101.79 102.11 98.02 100.88 56,251 +0.70(+0.70%)
Mar 15, 2024 98.29 102.56 98.15 100.18 74,097 +1.50(+1.52%)
Mar 14, 2024 100.96 102.00 97.09 98.68 55,796 -2.28(-2.26%)
Mar 13, 2024 96.61 101.90 96.38 100.96 71,684 +3.95(+4.07%)
Mar 12, 2024 92.21 97.55 90.92 97.01 63,866 +4.44(+4.80%)
Mar 11, 2024 95.64 95.64 92.25 92.57 59,382 -3.31(-3.45%)
Mar 08, 2024 94.04 97.05 94.04 95.88 59,802 +3.33(+3.60%)
Mar 07, 2024 92.95 93.94 92.47 92.55 28,895 +0.72(+0.78%)
Mar 06, 2024 93.51 94.60 91.13 91.83 68,335 -1.68(-1.80%)
Mar 05, 2024 93.95 95.92 92.33 93.51 68,974 -1.39(-1.46%)
Mar 04, 2024 94.92 96.62 92.39 94.90 140,730 -0.35(-0.37%)
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%)
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%)
Dec 01, 2023 62.14 64.31 62.10 64.16 68,827 +1.68(+2.69%)
Nov 30, 2023 62.19 62.71 60.92 62.48 105,747 +0.29(+0.47%)
Nov 29, 2023 62.76 63.92 61.34 62.19 71,690 -0.23(-0.37%)
Nov 28, 2023 61.96 63.36 61.70 62.42 69,825 +0.31(+0.50%)
Nov 27, 2023 63.04 63.04 61.20 62.11 85,063 -0.73(-1.16%)
Nov 24, 2023 62.74 63.18 61.38 62.84 50,071 +0.39(+0.62%)
Nov 22, 2023 61.90 63.56 61.43 62.45 122,252 +0.48(+0.77%)
Nov 21, 2023 61.75 62.91 61.40 61.97 84,609 -0.10(-0.16%)
Nov 20, 2023 64.57 65.44 60.99 62.07 121,344 -2.38(-3.69%)
Nov 17, 2023 61.96 65.39 61.95 64.45 229,280 +3.08(+5.02%)
Nov 16, 2023 59.11 61.46 58.03 61.37 120,002 +2.55(+4.34%)
Nov 15, 2023 58.00 60.94 57.61 58.82 113,777 +1.52(+2.65%)
Nov 14, 2023 55.12 57.70 53.79 57.30 163,245 +4.59(+8.71%)
Nov 13, 2023 51.20 53.20 51.02 52.71 151,434 +0.45(+0.86%)
Nov 10, 2023 56.36 56.74 51.79 52.26 272,557 -4.10(-7.27%)
Nov 09, 2023 55.00 57.85 53.74 56.36 485,909 -6.64(-10.54%)
Nov 08, 2023 63.85 64.57 61.34 63.00 145,989 -0.01(-0.02%)
Nov 07, 2023 63.69 65.23 62.57 63.01 77,337 -0.45(-0.71%)
Nov 06, 2023 66.18 69.36 62.72 63.46 151,358 -2.72(-4.11%)
Nov 03, 2023 61.00 66.72 60.76 66.18 253,802 +6.48(+10.85%)
Nov 02, 2023 57.70 60.78 57.50 59.70 151,888 +3.01(+5.31%)
Nov 01, 2023 56.75 57.47 55.00 56.69 94,084 -0.45(-0.79%)
Oct 31, 2023 57.25 59.03 56.50 57.14 133,565 -0.11(-0.19%)
Oct 30, 2023 62.86 62.91 56.81 57.25 220,109 -4.61(-7.45%)
Oct 27, 2023 64.77 65.11 61.86 61.86 117,098 -2.91(-4.49%)
Oct 26, 2023 65.19 66.36 64.52 64.77 65,037 +0.06(+0.09%)
Oct 25, 2023 65.42 66.73 63.96 64.71 77,366 -1.19(-1.81%)
Oct 24, 2023 67.60 68.41 64.81 65.90 124,125 -0.76(-1.14%)
Oct 23, 2023 63.98 67.09 63.30 66.66 76,602 +1.68(+2.59%)
Oct 20, 2023 64.67 66.38 63.77 64.98 83,991 +0.29(+0.45%)
Oct 19, 2023 64.14 65.76 63.51 64.69 45,985 +0.95(+1.49%)
Oct 18, 2023 63.90 63.90 62.68 63.74 83,731 -0.66(-1.02%)
Oct 17, 2023 62.81 66.09 61.74 64.40 94,271 +0.88(+1.39%)
Oct 16, 2023 62.50 64.18 62.81 63.52 90,611 +2.13(+3.47%)
Oct 13, 2023 63.89 64.22 60.25 61.39 218,275 -3.32(-5.13%)
Oct 12, 2023 71.09 71.09 64.33 64.71 109,118 -6.31(-8.88%)
Oct 11, 2023 71.65 71.68 70.00 71.02 71,678 -0.38(-0.53%)
Oct 10, 2023 70.00 72.72 70.00 71.40 109,451 +1.65(+2.37%)
Oct 09, 2023 68.29 70.02 67.25 69.75 84,783 +0.40(+0.58%)
Oct 06, 2023 67.00 73.45 66.73 69.35 210,279 +2.15(+3.20%)
Oct 05, 2023 66.50 67.82 65.88 67.20 88,839 +0.69(+1.04%)
Oct 04, 2023 64.00 67.00 63.30 66.51 117,400 +2.48(+3.87%)
Oct 03, 2023 65.50 66.21 63.83 64.03 127,562 -1.58(-2.41%)
Oct 02, 2023 66.13 67.96 65.03 65.61 125,567 -0.51(-0.77%)
Sep 29, 2023 67.38 68.55 65.46 66.12 117,831 -0.27(-0.41%)
Sep 28, 2023 65.67 67.42 64.16 66.39 187,302 +0.70(+1.07%)
Sep 27, 2023 67.15 68.33 65.22 65.69 175,149 -1.03(-1.54%)
Sep 26, 2023 68.70 69.56 66.44 66.72 128,060 -2.31(-3.35%)
Sep 25, 2023 67.81 69.71 68.38 69.03 133,451 +0.34(+0.49%)
Sep 22, 2023 70.08 70.08 68.12 68.69 72,591 -0.80(-1.15%)
Sep 21, 2023 69.94 70.45 68.59 69.49 114,470 -0.82(-1.17%)
Sep 20, 2023 76.00 76.64 68.57 70.31 167,111 -5.40(-7.13%)
Sep 19, 2023 73.55 76.45 73.52 75.71 124,297 +1.91(+2.59%)
Sep 18, 2023 75.63 76.01 73.60 73.80 128,548 -2.95(-3.84%)
Sep 15, 2023 79.85 80.05 75.71 76.75 160,985 -3.03(-3.80%)
Sep 14, 2023 78.20 79.97 77.57 79.78 116,063 +2.24(+2.89%)
Sep 13, 2023 78.33 79.39 77.46 77.54 87,078 -0.89(-1.13%)
Sep 12, 2023 78.88 80.77 78.32 78.43 87,845 -0.47(-0.60%)
Sep 11, 2023 82.65 83.20 78.05 78.90 120,338 -2.81(-3.44%)
Sep 08, 2023 81.63 84.61 81.59 81.71 91,618 +0.73(+0.90%)
Sep 07, 2023 81.37 81.79 80.11 80.98 94,929 -1.47(-1.78%)
Sep 06, 2023 83.45 83.52 81.43 82.45 60,252 -1.02(-1.22%)
Sep 05, 2023 86.24 86.49 83.12 83.47 90,523 -3.19(-3.68%)
Sep 01, 2023 88.22 89.01 86.29 86.66 55,163 -0.71(-0.81%)
Aug 31, 2023 88.62 89.75 87.14 87.37 61,622 -1.45(-1.63%)
Aug 30, 2023 85.80 89.35 85.57 88.82 105,510 +2.52(+2.92%)
Aug 29, 2023 86.91 87.80 85.24 86.30 75,284 -0.61(-0.70%)
Aug 28, 2023 86.84 90.00 86.48 86.91 72,146 +0.15(+0.17%)
Aug 25, 2023 91.31 91.31 86.66 86.76 124,758 -4.55(-4.98%)
Aug 24, 2023 91.60 92.98 90.02 91.31 81,373 -0.63(-0.69%)
Aug 23, 2023 89.00 92.04 87.80 91.94 59,177 +3.18(+3.58%)
Aug 22, 2023 89.64 90.19 86.82 88.76 45,908 +0.25(+0.28%)
Aug 21, 2023 86.97 90.52 86.97 88.51 61,034 +1.71(+1.97%)
Aug 18, 2023 83.14 87.50 83.01 86.80 99,637 +2.94(+3.51%)
Aug 17, 2023 87.76 88.20 82.65 83.86 145,517 -4.10(-4.66%)
Aug 16, 2023 90.00 91.19 87.20 87.96 120,755 -2.26(-2.50%)
Aug 15, 2023 92.76 92.98 88.71 90.22 137,049 -3.26(-3.49%)
Aug 14, 2023 93.03 93.48 91.74 93.48 53,140 -0.17(-0.18%)
Aug 11, 2023 94.07 95.00 92.92 93.65 68,427 -1.18(-1.24%)
Aug 10, 2023 93.53 95.07 93.03 94.83 47,319 +2.10(+2.26%)
Aug 09, 2023 95.32 95.59 92.18 92.73 59,758 -2.64(-2.77%)
Aug 08, 2023 93.38 96.63 92.94 95.37 55,660 +0.83(+0.88%)
Aug 07, 2023 92.66 94.61 91.89 94.54 61,567 +2.01(+2.17%)
Aug 04, 2023 94.71 94.71 92.26 92.53 48,547 -1.22(-1.30%)
Aug 03, 2023 94.81 95.49 92.60 93.75 84,697 -1.96(-2.05%)
Aug 02, 2023 97.30 98.07 95.17 95.71 70,608 -1.85(-1.90%)
Aug 01, 2023 98.68 101.18 96.91 97.56 117,271 -1.95(-1.96%)
Jul 31, 2023 96.40 99.70 96.27 99.51 107,672 +3.86(+4.04%)
Jul 28, 2023 95.55 97.90 95.21 95.65 68,330 +1.01(+1.07%)
Jul 27, 2023 98.62 100.41 94.64 94.64 97,249 -3.84(-3.90%)
Jul 26, 2023 95.68 99.77 95.68 98.48 68,595 +2.91(+3.04%)
Jul 25, 2023 96.08 99.33 95.22 95.57 111,974 -0.50(-0.52%)
Jul 24, 2023 94.99 96.84 92.83 96.07 147,520 +1.08(+1.14%)
Jul 21, 2023 95.70 95.70 92.49 94.99 116,920 -0.34(-0.36%)
Jul 20, 2023 98.77 100.12 94.45 95.33 147,029 -4.11(-4.13%)
Jul 19, 2023 103.20 104.59 99.12 99.44 123,957 -3.76(-3.64%)
Jul 18, 2023 103.07 104.48 102.25 103.20 121,950 -0.17(-0.16%)
Jul 17, 2023 103.45 105.36 102.65 103.37 105,883 +0.30(+0.29%)
Jul 14, 2023 108.99 110.00 101.65 103.07 185,572 -5.85(-5.37%)
Jul 13, 2023 103.16 108.92 103.16 108.92 145,452 +5.81(+5.63%)
Jul 12, 2023 106.07 106.07 102.11 103.11 145,573 -1.50(-1.43%)
Jul 11, 2023 107.41 108.31 101.09 104.61 195,765 -2.79(-2.60%)
Jul 10, 2023 99.69 108.93 99.69 107.40 370,045 +7.33(+7.32%)
Jul 07, 2023 85.70 101.98 85.20 100.07 442,203 +14.82(+17.38%)
Jul 06, 2023 87.22 87.22 85.08 85.25 193,813 -2.32(-2.65%)
Jul 05, 2023 91.25 91.25 86.32 87.57 126,946 -3.78(-4.14%)
Jul 03, 2023 92.87 92.95 90.03 91.35 58,454 -1.60(-1.72%)
Jun 30, 2023 92.19 94.09 91.92 92.95 165,184 +1.30(+1.42%)
Jun 29, 2023 90.66 93.94 90.66 91.65 108,420 +0.99(+1.09%)
Jun 28, 2023 88.93 92.88 88.93 90.66 83,885 +1.31(+1.47%)
Jun 27, 2023 85.89 89.64 85.89 89.35 69,323 +3.59(+4.19%)
Jun 26, 2023 85.76 87.99 85.58 85.76 69,844 -0.67(-0.78%)
Jun 23, 2023 84.99 87.60 83.02 86.43 281,525 -0.14(-0.16%)
Jun 22, 2023 88.08 88.52 85.47 86.57 95,482 -2.39(-2.69%)
Jun 21, 2023 88.01 90.64 86.66 88.96 140,581 +0.87(+0.99%)
Jun 20, 2023 84.26 88.50 83.60 88.09 107,509 +3.63(+4.30%)
Jun 16, 2023 85.51 85.51 83.78 84.46 164,547 -0.23(-0.27%)
Jun 15, 2023 83.88 85.21 83.88 84.69 94,944 +20.58(+32.10%)
May 08, 2023 65.57 66.95 63.13 64.11 88,625 -1.33(-2.03%)
May 05, 2023 66.39 67.72 65.26 65.44 91,624 -0.47(-0.71%)
May 04, 2023 66.29 67.77 65.69 65.91 132,583 -0.09(-0.14%)
May 03, 2023 65.55 66.58 63.17 66.00 127,667 +0.15(+0.23%)
May 02, 2023 68.83 68.83 65.84 65.85 92,396 -2.58(-3.77%)
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.