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

Nathan's Famous IN (NQ: NATH )

69.81 +1.12 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 5.301 5.598 5.301 5.544 23,356 +0.14(+2.60%)
Jan 30, 2006 5.457 5.457 5.332 5.403 1,895 -0.03(-0.60%)
Jan 27, 2006 5.560 5.706 5.409 5.436 15,496 -0.03(-0.50%)
Jan 26, 2006 5.409 5.465 5.409 5.463 8,822 +0.00(+0.00%)
Jan 25, 2006 5.490 5.490 5.435 5.463 2,588 -0.08(-1.37%)
Jan 24, 2006 5.409 5.625 5.409 5.539 8,375 +0.06(+1.19%)
Jan 23, 2006 5.701 5.701 5.474 5.474 4,026 -0.11(-1.94%)
Jan 20, 2006 5.355 5.582 5.355 5.582 1,756 +0.18(+3.41%)
Jan 19, 2006 5.322 5.512 5.322 5.398 9,244 -0.02(-0.30%)
Jan 18, 2006 5.668 5.668 5.165 5.414 21,501 -0.24(-4.21%)
Jan 17, 2006 5.668 5.668 5.528 5.652 16,743 +0.12(+2.15%)
Jan 13, 2006 5.487 5.544 5.487 5.533 3,518 +0.07(+1.29%)
Jan 12, 2006 5.436 5.544 5.435 5.463 8,319 +0.03(+0.52%)
Jan 11, 2006 5.490 5.490 5.387 5.435 6,679 -0.10(-1.88%)
Jan 10, 2006 5.544 5.544 5.355 5.539 4,904 +0.00(+0.00%)
Jan 09, 2006 5.517 5.544 5.334 5.539 4,945 +0.06(+1.13%)
Jan 06, 2006 5.571 5.571 5.274 5.477 5,454 -0.09(-1.69%)
Jan 05, 2006 5.571 5.571 5.498 5.571 5,306 +0.00(+0.00%)
Jan 04, 2006 5.571 5.571 5.555 5.571 1,848 +0.00(+0.00%)
Jan 03, 2006 5.679 5.679 5.441 5.571 9,887 -0.11(-1.90%)
Dec 30, 2005 5.706 5.717 5.626 5.679 6,010 -0.04(-0.66%)
Dec 29, 2005 5.766 5.766 5.717 5.717 19,266 +0.09(+1.64%)
Dec 28, 2005 5.590 5.625 5.590 5.625 2,588 -0.04(-0.67%)
Dec 27, 2005 5.416 5.679 5.416 5.663 11,832 +0.23(+4.18%)
Dec 23, 2005 5.517 5.522 5.355 5.436 17,379 -0.08(-1.47%)
Dec 22, 2005 5.510 5.528 5.468 5.517 3,072 +0.03(+0.59%)
Dec 21, 2005 5.414 5.490 5.389 5.485 30,043 +0.04(+0.80%)
Dec 20, 2005 5.409 5.457 5.338 5.441 31,568 +0.14(+2.65%)
Dec 19, 2005 5.274 5.328 5.274 5.301 54,304 +0.11(+2.08%)
Dec 16, 2005 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Dec 15, 2005 5.138 5.301 5.117 5.192 52,738 +0.04(+0.73%)
Dec 14, 2005 5.085 5.214 5.068 5.155 7,093 -0.02(-0.40%)
Dec 13, 2005 5.138 5.204 5.036 5.175 17,562 +0.05(+1.04%)
Dec 12, 2005 5.295 5.295 5.122 5.122 10,168 -0.02(-0.32%)
Dec 09, 2005 5.084 5.203 5.084 5.138 15,373 +0.11(+2.15%)
Dec 08, 2005 5.084 5.090 5.003 5.030 37,298 -0.05(-1.06%)
Dec 07, 2005 5.003 5.084 5.003 5.084 30,136 +0.02(+0.32%)
Dec 06, 2005 5.030 5.084 5.019 5.068 8,874 +0.08(+1.63%)
Dec 05, 2005 5.074 5.138 4.987 4.987 34,693 -0.12(-2.43%)
Dec 02, 2005 4.987 5.111 4.987 5.111 5,356 +0.05(+1.07%)
Dec 01, 2005 5.187 5.192 5.057 5.057 3,518 -0.12(-2.30%)
Nov 30, 2005 5.171 5.306 5.171 5.176 83,223 +0.03(+0.67%)
Nov 29, 2005 5.165 5.192 5.085 5.142 24,173 -0.02(-0.46%)
Nov 28, 2005 5.165 5.257 5.138 5.165 5,500 +0.03(+0.53%)
Nov 25, 2005 5.138 5.138 5.138 5.138 186 +0.05(+1.06%)
Nov 23, 2005 5.182 5.182 5.084 5.084 1,434 +0.00(+0.00%)
Nov 22, 2005 5.084 5.084 5.084 5.084 789 +0.00(+0.00%)
Nov 21, 2005 5.041 5.138 4.976 5.084 75,158 -0.05(-0.95%)
Nov 18, 2005 5.247 5.247 5.084 5.133 33,578 -0.10(-1.96%)
Nov 17, 2005 5.133 5.241 4.941 5.236 34,236 +0.15(+2.98%)
Nov 16, 2005 5.295 5.332 5.066 5.084 4,021 -0.04(-0.74%)
Nov 15, 2005 5.073 5.184 5.073 5.122 5,404 +0.03(+0.64%)
Nov 14, 2005 5.268 5.268 4.998 5.090 17,434 -0.05(-0.95%)
Nov 11, 2005 5.192 5.295 5.030 5.138 8,920 -0.16(-3.06%)
Nov 10, 2005 5.247 5.301 4.895 5.301 16,548 +0.04(+0.82%)
Nov 09, 2005 5.701 5.701 5.220 5.257 45,943 -0.16(-2.99%)
Nov 08, 2005 5.366 5.544 5.366 5.420 32,064 +0.06(+1.21%)
Nov 07, 2005 4.895 5.679 4.895 5.355 74,517 +0.51(+10.49%)
Nov 04, 2005 4.863 4.873 4.830 4.846 41,321 -0.02(-0.44%)
Nov 03, 2005 4.733 4.895 4.706 4.868 34,828 +0.20(+4.29%)
Nov 02, 2005 4.798 4.798 4.668 4.668 554 -0.18(-3.79%)
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.