Yoshiharu Global Company (YOSH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -9.59821428571 | 4.48 | 4.65 | 3.95 | 2586 | 4.41557085 | CS |
| 4 | -0.34 | -7.74487471526 | 4.39 | 5.16 | 3.9 | 9726 | 4.61153331 | CS |
| 12 | 0.3 | 8 | 3.75 | 5.28 | 3.51 | 18714 | 4.12433955 | CS |
| 26 | -0.62 | -13.2762312634 | 4.67 | 6.25 | 3.51 | 18135 | 4.32180438 | CS |
| 52 | -3.95 | -49.375 | 8 | 13.86 | 2.964 | 140304 | 5.34446193 | CS |
| 156 | -47.95 | -92.2115384615 | 52 | 65 | 2.964 | 231536 | 17.45666885 | CS |
| 260 | -47.95 | -92.2115384615 | 52 | 65 | 2.964 | 231536 | 17.45666885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 4.33 | 0 | 0.00 | 4.3099999 | 4.33 | 4.3099999 | 658 |
| 1721860500 | 4.33 | -0.09 | -2.04 | 4.36 | 4.47 | 4.16 | 1996 |
| 1721774100 | 4.42 | -0.05 | -1.12 | 4.3 | 4.65 | 4.0599999 | 6642 |
| 1721687700 | 4.47 | 0 | 0.00 | 4.38 | 4.6 | 3.95 | 2079 |
| 1721428500 | 4.47 | -0.01 | -0.14 | 4.48 | 4.48 | 4.46 | 1553 |
| 1721342100 | 4.4763 | -0.03 | -0.75 | 4.71 | 4.71 | 4.45 | 1561 |
| 1721255700 | 4.51 | -0.14 | -3.01 | 4.65 | 4.8922 | 4.41 | 11748 |
| 1721169300 | 4.65 | -0.22 | -4.52 | 4.93 | 4.93 | 4.6 | 6752 |
| 1721082900 | 4.87 | 0.6 | 14.05 | 4.29 | 5.16 | 4.29 | 93163 |
| 1720823700 | 4.2699999 | -0.15 | -3.30 | 4.45 | 4.45 | 4.15 | 1469 |
| 1720737300 | 4.4159 | 0.22 | 5.14 | 4.25 | 4.5 | 4.18 | 7791 |
| 1720650900 | 4.2 | 0.07 | 1.69 | 4.28 | 4.28 | 3.92 | 8382 |
| 1720564500 | 4.13 | -0.14 | -3.28 | 4.23 | 4.5199999 | 4.1 | 18716 |
| 1720478100 | 4.2699999 | 0.14 | 3.39 | 4.2 | 4.3099999 | 4.0900999 | 4442 |
| 1720218900 | 4.13 | 0.11 | 2.74 | 4.2 | 4.28 | 3.96 | 3380 |
| 1720040640 | 4.0199999 | -0.08 | -1.95 | 4.19 | 4.19 | 3.9 | 1244 |
| 1719959700 | 4.1 | 0.08 | 1.99 | 4.25 | 4.25 | 4 | 455 |
| 1719873300 | 4.0201 | -0.38 | -8.63 | 4.39 | 4.39 | 3.9687 | 3045 |
| 1719614100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719527700 | 4.4 | 0 | 0.00 | 4.36 | 4.4 | 4.29 | 119 |
| 1719441300 | 4.4 | 0 | 0.00 | 4.45 | 4.7699999 | 4.4 | 10970 |
| 1719354900 | 4.4 | 0.35 | 8.64 | 3.98 | 4.4701 | 3.92 | 19903 |
| 1719268500 | 4.05 | 0.01 | 0.25 | 3.81 | 4.0999 | 3.8 | 9984 |
| 1719009300 | 4.04 | 0.29 | 7.73 | 3.785 | 5.28 | 3.75 | 321650 |
| 1718922900 | 3.75 | -0.07 | -1.83 | 3.76 | 3.9 | 3.75 | 2617 |
| 1718750100 | 3.82 | 0.01 | 0.26 | 3.82 | 3.83 | 3.82 | 1282 |
| 1718663700 | 3.81 | -0.15 | -3.88 | 3.97 | 4.61 | 3.702 | 117391 |
| 1718404500 | 3.9638 | -0.02 | -0.56 | 3.97 | 4.1699 | 3.85 | 6978 |
| 1718318100 | 3.9862 | 0.06 | 1.43 | 4.04 | 4.21 | 3.51 | 36515 |
| 1718231700 | 3.9299 | 0.05 | 1.26 | 3.94 | 3.95 | 3.8 | 5197 |
| 1718145300 | 3.881 | -0.02 | -0.49 | 3.86 | 3.955 | 3.65 | 16361 |
| 1718058900 | 3.9 | 0 | 0.00 | 3.86 | 3.92 | 3.86 | 717 |
| 1717799700 | 3.9 | 0.01 | 0.26 | 3.9 | 3.94 | 3.9 | 1088 |
| 1717713300 | 3.89 | -0.31 | -7.38 | 4.3 | 4.508 | 3.82 | 22132 |
| 1717626900 | 4.2 | -0.19 | -4.28 | 4.17 | 4.47 | 4.1 | 139166 |
| 1717540500 | 4.388 | 0.27 | 6.50 | 4.0599999 | 4.388 | 4.0599999 | 4432 |
| 1717454100 | 4.12 | 0.21 | 5.24 | 4.01 | 4.12 | 3.88 | 7988 |
| 1717194900 | 3.915 | -0.04 | -0.89 | 4.0199999 | 4.0199999 | 3.88 | 4190 |
| 1717108500 | 3.95 | -0.05 | -1.13 | 3.91 | 4.095 | 3.91 | 2442 |
| 1717022100 | 3.995 | 0.04 | 0.88 | 3.98 | 4.1 | 3.87 | 14359 |
| 1716935700 | 3.96 | -0.13 | -3.18 | 4.18 | 4.18 | 3.9 | 5930 |
| 1716590100 | 4.09 | 0.11 | 2.89 | 3.98 | 4.299 | 3.975 | 18558 |
| 1716503700 | 3.9753 | 0.07 | 1.83 | 3.94 | 3.9753 | 3.88 | 752 |
| 1716417300 | 3.904 | -0.05 | -1.16 | 3.93 | 3.93 | 3.87 | 1347 |
| 1716330900 | 3.95 | 0 | 0.00 | 3.97 | 3.97 | 3.95 | 178 |
| 1716244500 | 3.95 | 0.05 | 1.28 | 3.92 | 4.03 | 3.82 | 2883 |
| 1715985300 | 3.9 | -0.15 | -3.70 | 4.01 | 4.01 | 3.8 | 7693 |
| 1715898900 | 4.05 | 0.04 | 1.00 | 4.04 | 4.05 | 3.89 | 4756 |
| 1715812500 | 4.01 | 0 | 0.12 | 4.05 | 4.0599999 | 3.98 | 4557 |
| 1715726100 | 4.005 | 0.07 | 1.91 | 3.98 | 4.005 | 3.81 | 3910 |
| 1715639700 | 3.93 | 0.06 | 1.55 | 4.01 | 4.0599999 | 3.88 | 1965 |
| 1715380500 | 3.87 | -0.13 | -3.25 | 3.91 | 3.9766 | 3.78 | 6027 |
| 1715294100 | 4 | -0.01 | -0.23 | 4.19 | 4.19 | 3.82 | 10065 |
| 1715207700 | 4.0092 | 0.26 | 6.91 | 3.7 | 4.23 | 3.7 | 41183 |
| 1715121300 | 3.75 | -0.05 | -1.32 | 3.72 | 3.7638 | 3.69 | 7310 |
| 1715034900 | 3.8 | -0.02 | -0.52 | 3.73 | 3.9 | 3.73 | 2691 |
| 1714775700 | 3.82 | 0.08 | 2.14 | 3.75 | 4 | 3.72 | 7609 |
| 1714689300 | 3.74 | -0.04 | -0.93 | 3.74 | 3.85 | 3.74 | 1226 |
| 1714602900 | 3.775 | 0.02 | 0.67 | 3.76 | 3.81 | 3.72 | 5085 |
| 1714516500 | 3.75 | 0.02 | 0.54 | 3.72 | 3.9174 | 3.72 | 1468 |
| 1714430100 | 3.73 | 0.08 | 2.19 | 3.77 | 3.82 | 3.73 | 5193 |
| 1714170900 | 3.65 | -0.03 | -0.82 | 3.67 | 3.903 | 3.65 | 9858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
