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 )

3.260 -0.030 (-0.91%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.210 3.430 3.210 3.260 17,980 -0.03(-0.91%)
Nov 26, 2024 3.360 3.463 3.200 3.290 20,439 -0.01(-0.30%)
Nov 25, 2024 3.600 3.810 3.300 3.300 36,177 -0.32(-8.71%)
Nov 22, 2024 3.579 3.820 3.440 3.615 8,796 +0.21(+6.14%)
Nov 21, 2024 3.710 3.710 3.406 3.406 14,065 -0.14(-4.06%)
Nov 20, 2024 3.370 3.760 3.310 3.550 8,707 +0.29(+8.90%)
Nov 19, 2024 3.080 3.260 2.972 3.260 12,613 +0.36(+12.26%)
Nov 18, 2024 3.050 3.218 2.800 2.904 23,395 -0.14(-4.47%)
Nov 15, 2024 3.300 3.430 3.030 3.040 33,403 -0.08(-2.56%)
Nov 14, 2024 4.400 5.020 2.730 3.120 66,396 -1.33(-29.89%)
Nov 13, 2024 4.680 5.250 4.200 4.450 80,709 -0.25(-5.32%)
Nov 12, 2024 4.870 4.900 4.410 4.700 75,773 +0.19(+4.21%)
Nov 11, 2024 4.850 4.850 4.350 4.510 26,351 -0.03(-0.58%)
Nov 08, 2024 4.900 5.135 4.536 4.536 6,551 -0.28(-5.89%)
Nov 07, 2024 5.310 5.550 4.680 4.820 22,966 -0.18(-3.60%)
Nov 06, 2024 5.010 5.500 5.000 5.000 11,812 -0.23(-4.44%)
Nov 05, 2024 5.020 5.730 5.020 5.232 19,530 +0.13(+2.59%)
Nov 04, 2024 5.850 5.850 4.910 5.100 29,189 -0.67(-11.61%)
Nov 01, 2024 4.760 5.800 4.650 5.770 87,482 +1.01(+21.22%)
Oct 31, 2024 4.520 6.650 4.200 4.760 560,337 +0.45(+10.44%)
Oct 30, 2024 4.210 4.550 4.040 4.310 7,729 -0.08(-1.71%)
Oct 29, 2024 4.560 4.560 4.288 4.385 2,557 -0.12(-2.56%)
Oct 28, 2024 4.600 4.950 4.500 4.500 1,952 -0.10(-2.17%)
Oct 25, 2024 4.900 5.000 4.460 4.600 38,356 -0.10(-2.13%)
Oct 24, 2024 4.650 4.910 4.550 4.700 10,297 -0.05(-1.05%)
Oct 23, 2024 4.560 4.865 4.550 4.750 5,285 +0.07(+1.50%)
Oct 22, 2024 4.750 5.070 4.600 4.680 15,887 -0.11(-2.36%)
Oct 21, 2024 4.997 4.997 4.527 4.793 4,414 -0.25(-4.90%)
Oct 18, 2024 4.880 5.194 4.850 5.040 5,853 +0.02(+0.40%)
Oct 17, 2024 4.930 5.438 4.550 5.020 14,036 +0.16(+3.29%)
Oct 16, 2024 5.430 5.940 4.620 4.860 30,700 -0.59(-10.83%)
Oct 15, 2024 6.590 6.590 5.160 5.450 33,835 -0.55(-9.17%)
Oct 14, 2024 6.200 6.360 5.500 6.000 7,403 -0.08(-1.32%)
Oct 11, 2024 6.350 6.400 5.630 6.080 16,967 -0.32(-5.00%)
Oct 10, 2024 5.950 6.950 5.950 6.400 16,928 +0.25(+4.07%)
Oct 09, 2024 5.810 6.460 5.810 6.150 9,514 +0.30(+5.13%)
Oct 08, 2024 5.710 5.920 5.500 5.850 9,684 +0.30(+5.41%)
Oct 07, 2024 5.550 5.550 5.550 5.550 881 -0.19(-3.31%)
Oct 04, 2024 5.650 5.880 5.520 5.740 3,561 +0.07(+1.23%)
Oct 03, 2024 6.400 6.400 5.660 5.670 4,892 -0.43(-7.05%)
Oct 02, 2024 6.580 6.730 5.900 6.100 30,519 -0.46(-7.00%)
Oct 01, 2024 7.500 7.500 6.420 6.559 6,704 -0.98(-12.98%)
Sep 30, 2024 7.580 7.750 7.460 7.538 5,150 -0.04(-0.56%)
Sep 27, 2024 7.080 7.590 7.080 7.580 5,871 +0.53(+7.52%)
Sep 26, 2024 7.010 7.110 6.900 7.050 8,489 +0.03(+0.43%)
Sep 25, 2024 7.200 7.200 6.900 7.020 3,776 +0.15(+2.18%)
Sep 24, 2024 6.476 6.870 6.395 6.870 14,691 +0.52(+8.19%)
Sep 23, 2024 6.270 6.540 6.000 6.350 6,122 -0.11(-1.70%)
Sep 20, 2024 5.630 6.460 5.510 6.460 13,876 +0.24(+3.86%)
Sep 19, 2024 6.950 7.200 6.220 6.220 14,547 -0.14(-2.20%)
Sep 18, 2024 6.105 6.750 5.700 6.360 10,749 +0.29(+4.73%)
Sep 17, 2024 5.540 6.180 5.350 6.073 25,324 +0.19(+3.28%)
Sep 16, 2024 6.500 6.522 5.860 5.880 4,340 -0.35(-5.62%)
Sep 13, 2024 4.901 6.325 4.901 6.230 72,585 +1.08(+20.97%)
Sep 12, 2024 4.680 5.460 4.590 5.150 21,541 +0.36(+7.52%)
Sep 11, 2024 4.410 4.790 4.400 4.790 7,583 +0.34(+7.64%)
Sep 10, 2024 4.530 4.750 4.380 4.450 11,777 -0.21(-4.51%)
Sep 09, 2024 4.450 4.800 4.370 4.660 13,382 +0.18(+4.02%)
Sep 06, 2024 4.250 4.500 4.144 4.480 10,654 -0.09(-1.93%)
Sep 05, 2024 4.300 4.720 4.300 4.568 16,470 +0.39(+9.28%)
Sep 04, 2024 4.180 4.180 4.150 4.180 3,005 +0.10(+2.45%)
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.