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

Nathan's Famous IN (NQ: NATH )

70.89 +2.28 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 28, 2011 10.16 10.37 10.37 10.37 1,848 +0.20(+1.98%)
Oct 27, 2011 10.41 10.41 10.15 10.17 6,008 -0.02(-0.21%)
Oct 26, 2011 10.10 10.26 10.09 10.19 8,935 -0.03(-0.32%)
Oct 25, 2011 10.19 10.38 10.14 10.22 22,618 -0.10(-0.94%)
Oct 24, 2011 10.28 10.32 10.09 10.32 54,145 +0.10(+1.01%)
Oct 21, 2011 10.24 10.28 10.08 10.22 35,954 -0.17(-1.65%)
Oct 19, 2011 10.39 10.39 10.39 10.39 0 +0.01(+0.14%)
Oct 18, 2011 10.27 10.39 10.27 10.37 2,934 +0.06(+0.63%)
Oct 17, 2011 10.40 10.41 10.28 10.31 10,547 +0.00(+0.00%)
Oct 14, 2011 10.33 10.41 10.31 10.31 1,944 +0.05(+0.53%)
Oct 13, 2011 10.14 10.41 10.14 10.26 9,495 +0.11(+1.07%)
Oct 12, 2011 10.09 10.18 10.09 10.15 6,470 +0.06(+0.59%)
Oct 11, 2011 10.08 10.09 10.08 10.09 1,663 +0.01(+0.05%)
Oct 10, 2011 10.13 10.22 10.08 10.08 739 +0.13(+1.30%)
Oct 07, 2011 10.04 10.08 9.909 9.952 3,862 -0.18(-1.76%)
Oct 06, 2011 10.17 10.24 10.05 10.13 7,580 +0.06(+0.59%)
Oct 05, 2011 10.27 10.27 10.06 10.07 45,666 -0.10(-0.96%)
Oct 04, 2011 10.22 10.22 10.14 10.17 39,685 -0.03(-0.32%)
Oct 03, 2011 10.22 10.26 10.19 10.20 15,615 -0.08(-0.73%)
Sep 30, 2011 10.17 10.28 10.17 10.28 2,342 +0.02(+0.21%)
Sep 29, 2011 10.28 10.28 10.14 10.26 11,949 -0.02(-0.16%)
Sep 28, 2011 10.28 10.28 10.22 10.27 3,250 -0.01(-0.05%)
Sep 27, 2011 10.28 10.28 10.17 10.28 3,682 +0.03(+0.26%)
Sep 26, 2011 10.18 10.28 10.17 10.25 7,552 -0.02(-0.21%)
Sep 23, 2011 10.27 10.28 10.20 10.27 3,290 +0.06(+0.58%)
Sep 22, 2011 10.17 10.28 10.17 10.21 2,727 -0.05(-0.53%)
Sep 21, 2011 10.24 10.27 10.24 10.27 15,149 +0.03(+0.26%)
Sep 20, 2011 10.27 10.28 10.24 10.24 7,798 -0.03(-0.26%)
Sep 19, 2011 10.17 10.28 10.17 10.27 7,972 -0.01(-0.05%)
Sep 16, 2011 10.27 10.28 10.27 10.27 7,949 +0.01(+0.11%)
Sep 15, 2011 10.08 10.37 10.08 10.26 13,237 +0.09(+0.85%)
Sep 14, 2011 10.22 10.28 10.17 10.17 5,518 -0.11(-1.05%)
Sep 13, 2011 10.25 10.29 10.24 10.28 2,773 +0.18(+1.77%)
Sep 12, 2011 10.26 10.40 10.10 10.10 25,560 -0.05(-0.48%)
Sep 09, 2011 10.03 10.15 10.03 10.15 2,691 +0.01(+0.11%)
Sep 07, 2011 10.14 10.14 10.14 10.14 0 -0.03(-0.27%)
Sep 02, 2011 10.29 10.17 10.17 10.17 1,109 -0.19(-1.83%)
Sep 01, 2011 10.28 10.36 10.28 10.36 1,027 +0.10(+0.95%)
Aug 31, 2011 10.33 10.41 10.26 10.26 1,186 -0.03(-0.32%)
Aug 30, 2011 10.38 10.38 10.29 10.29 2,403 -0.17(-1.65%)
Aug 29, 2011 10.36 10.49 10.29 10.47 1,305 +0.19(+1.84%)
Aug 26, 2011 10.18 10.33 10.18 10.28 11,692 +0.15(+1.44%)
Aug 25, 2011 10.15 10.18 10.13 10.13 2,000 -0.09(-0.90%)
Aug 24, 2011 10.28 10.28 10.13 10.22 4,470 +0.13(+1.27%)
Aug 23, 2011 10.06 10.26 10.04 10.09 3,509 -0.18(-1.72%)
Aug 22, 2011 10.17 10.28 10.17 10.27 5,546 +0.11(+1.06%)
Aug 19, 2011 10.10 10.27 10.10 10.16 4,106 -0.10(-1.00%)
Aug 18, 2011 10.13 10.27 10.05 10.27 6,378 +0.12(+1.17%)
Aug 17, 2011 10.03 10.15 10.03 10.15 739 +0.03(+0.27%)
Aug 16, 2011 10.03 10.28 10.03 10.12 2,218 +0.01(+0.05%)
Aug 15, 2011 10.27 10.27 9.914 10.11 3,265 -0.06(-0.58%)
Aug 12, 2011 10.53 10.53 10.17 10.17 554 -0.12(-1.21%)
Aug 10, 2011 10.25 10.30 10.30 10.30 10,353 -0.08(-0.73%)
Aug 09, 2011 10.19 10.51 9.979 10.37 6,221 +0.50(+5.10%)
Aug 08, 2011 9.676 10.54 9.676 9.871 19,120 -0.30(-2.93%)
Aug 05, 2011 10.11 10.18 10.11 10.17 3,974 -0.04(-0.37%)
Aug 04, 2011 10.16 10.28 10.11 10.21 17,922 -0.07(-0.68%)
Aug 03, 2011 10.16 10.28 10.16 10.28 5,030 +0.09(+0.85%)
Aug 02, 2011 10.28 10.38 10.16 10.19 9,432 -0.15(-1.46%)
Aug 01, 2011 10.22 10.54 10.22 10.34 13,398 +0.17(+1.65%)
Jul 29, 2011 9.783 10.30 9.783 10.17 6,204 -0.13(-1.26%)
Jul 28, 2011 10.28 10.34 10.25 10.30 27,028 +0.00(+0.00%)
Jul 27, 2011 10.30 10.33 10.23 10.30 8,462 +0.00(+0.00%)
Jul 26, 2011 10.29 10.38 10.28 10.30 9,253 -0.01(-0.05%)
Jul 25, 2011 10.27 10.31 10.27 10.31 2,018 -0.02(-0.21%)
Jul 22, 2011 10.28 10.33 10.26 10.33 4,666 +0.02(+0.16%)
Jul 21, 2011 10.33 10.33 10.23 10.31 2,333 -0.02(-0.16%)
Jul 20, 2011 10.33 10.33 10.17 10.33 16,199 +0.05(+0.53%)
Jul 19, 2011 10.30 10.38 10.28 10.28 12,091 -0.11(-1.04%)
Jul 18, 2011 10.54 10.54 10.30 10.38 2,126 -0.06(-0.57%)
Jul 15, 2011 10.29 10.53 10.28 10.44 10,649 +0.14(+1.31%)
Jul 14, 2011 10.33 10.33 10.31 10.31 1,617 +0.03(+0.32%)
Jul 13, 2011 10.35 10.35 10.28 10.28 3,790 -0.03(-0.26%)
Jul 12, 2011 10.28 10.30 10.28 10.30 3,235 +0.02(+0.24%)
Jul 11, 2011 10.29 10.30 10.28 10.28 6,001 -0.05(-0.44%)
Jul 08, 2011 10.50 10.50 10.28 10.32 4,816 +0.04(+0.36%)
Jul 07, 2011 10.28 10.34 10.28 10.29 2,588 +0.12(+1.17%)
Jul 06, 2011 10.07 10.25 9.968 10.17 9,205 +0.13(+1.26%)
Jul 05, 2011 10.13 10.54 10.04 10.04 8,983 -0.03(-0.26%)
Jul 01, 2011 10.05 10.07 10.05 10.07 831 -0.15(-1.45%)
Jun 30, 2011 10.07 10.22 10.07 10.22 4,810 +0.19(+1.93%)
Jun 29, 2011 10.18 10.27 9.995 10.02 44,647 -0.17(-1.69%)
Jun 28, 2011 10.11 10.20 10.11 10.20 16,402 +0.11(+1.07%)
Jun 27, 2011 10.06 10.10 9.995 10.09 4,525 +0.08(+0.81%)
Jun 24, 2011 10.01 10.03 9.901 10.01 64,319 +0.12(+1.25%)
Jun 23, 2011 9.812 9.931 9.812 9.882 5,041 -0.03(-0.32%)
Jun 22, 2011 9.914 9.952 9.887 9.914 8,695 -0.03(-0.27%)
Jun 21, 2011 9.941 9.941 9.704 9.941 2,564 +0.07(+0.71%)
Jun 20, 2011 9.711 9.876 9.660 9.871 7,813 -0.04(-0.44%)
Jun 17, 2011 9.655 9.914 9.568 9.914 13,463 +0.23(+2.40%)
Jun 16, 2011 9.714 9.714 9.682 9.682 8,874 +0.04(+0.39%)
Jun 15, 2011 9.536 9.752 9.536 9.644 11,858 -0.01(-0.11%)
Jun 14, 2011 9.538 9.920 9.520 9.655 18,464 +0.08(+0.85%)
Jun 13, 2011 9.628 9.628 9.536 9.574 3,385 -0.04(-0.45%)
Jun 10, 2011 9.520 9.649 9.520 9.617 2,985 -0.01(-0.11%)
Jun 09, 2011 9.520 9.628 9.520 9.628 1,691 +0.16(+1.66%)
Jun 08, 2011 9.601 9.644 9.465 9.471 7,363 -0.13(-1.35%)
Jun 07, 2011 9.595 9.601 9.595 9.601 924 +0.00(+0.00%)
Jun 06, 2011 9.682 9.687 9.579 9.601 1,848 -0.17(-1.77%)
Jun 03, 2011 9.525 9.774 9.525 9.774 6,665 +0.28(+2.96%)
May 23, 2011 9.460 9.492 9.492 9.492 2,403 -0.08(-0.85%)
May 19, 2011 9.574 9.574 9.574 9.574 0 +0.00(+0.00%)
May 18, 2011 9.595 9.595 9.520 9.574 4,028 +0.05(+0.57%)
May 17, 2011 9.498 9.520 9.492 9.520 1,663 +0.02(+0.23%)
May 16, 2011 9.384 9.498 9.384 9.498 15,798 +0.08(+0.82%)
May 13, 2011 9.460 9.471 9.357 9.421 5,505 -0.21(-2.15%)
May 12, 2011 9.482 9.703 9.471 9.628 3,327 +0.11(+1.14%)
May 11, 2011 9.465 9.606 9.465 9.520 1,109 +0.15(+1.62%)
May 10, 2011 9.357 9.368 9.357 9.368 530 +0.02(+0.25%)
May 09, 2011 9.276 9.345 9.276 9.345 7,724 +0.03(+0.33%)
May 06, 2011 9.236 9.314 9.236 9.314 554 +0.01(+0.06%)
May 05, 2011 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
May 04, 2011 9.276 9.309 9.271 9.309 1,479 +0.03(+0.35%)
May 03, 2011 9.314 9.363 9.276 9.276 4,636 -0.07(-0.75%)
May 02, 2011 9.346 9.352 9.222 9.346 1,663 +0.09(+0.98%)
Apr 29, 2011 9.341 9.438 9.232 9.256 4,281 -0.16(-1.71%)
Apr 28, 2011 9.417 9.422 9.417 9.417 924 -0.02(-0.23%)
Apr 27, 2011 9.395 9.465 9.395 9.438 2,311 -0.01(-0.14%)
Apr 26, 2011 9.395 9.451 9.395 9.451 1,802 +0.05(+0.48%)
Apr 25, 2011 9.460 9.460 9.406 9.406 1,109 -0.05(-0.51%)
Apr 20, 2011 9.455 9.455 9.455 9.455 0 +0.11(+1.16%)
Apr 19, 2011 9.282 9.346 9.282 9.346 776 +0.14(+1.53%)
Apr 18, 2011 9.249 9.384 9.206 9.206 2,773 -0.02(-0.18%)
Apr 15, 2011 9.346 9.346 9.184 9.222 38,916 -0.14(-1.50%)
Apr 14, 2011 9.357 9.363 9.357 9.363 369 +0.02(+0.17%)
Apr 12, 2011 9.346 9.346 9.346 9.346 0 -0.02(-0.17%)
Apr 11, 2011 9.411 9.411 9.303 9.363 2,383 +0.00(+0.00%)
Apr 08, 2011 9.411 9.411 9.363 9.363 959 -0.05(-0.57%)
Apr 07, 2011 9.428 9.438 9.417 9.417 1,109 -0.04(-0.46%)
Apr 06, 2011 9.395 9.460 9.365 9.460 2,958 -0.04(-0.40%)
Apr 05, 2011 9.363 9.498 9.314 9.498 4,241 +0.15(+1.65%)
Apr 04, 2011 9.238 9.433 9.238 9.344 8,504 +0.12(+1.32%)
Apr 01, 2011 9.222 9.547 9.195 9.222 26,436 -0.04(-0.47%)
Mar 31, 2011 9.249 9.476 9.222 9.265 49,147 +0.02(+0.18%)
Mar 30, 2011 9.249 9.368 9.249 9.249 11,050 -0.01(-0.12%)
Mar 29, 2011 9.238 9.352 9.168 9.260 7,280 -0.01(-0.06%)
Mar 28, 2011 9.287 9.368 9.222 9.265 6,716 +0.02(+0.18%)
Mar 25, 2011 9.325 9.352 9.227 9.249 10,532 -0.02(-0.23%)
Mar 24, 2011 9.330 9.411 9.222 9.271 45,148 -0.08(-0.87%)
Mar 23, 2011 9.471 9.471 9.352 9.352 16,824 -0.10(-1.09%)
Mar 22, 2011 9.444 9.525 9.433 9.455 1,497 -0.04(-0.46%)
Mar 21, 2011 9.498 9.547 9.411 9.498 14,382 +0.04(+0.46%)
Mar 18, 2011 9.390 9.455 9.309 9.455 10,699 -0.00(-0.05%)
Mar 17, 2011 9.309 9.471 9.292 9.459 9,074 +0.17(+1.80%)
Mar 16, 2011 9.330 9.860 9.249 9.292 49,321 -0.03(-0.35%)
Mar 15, 2011 9.287 9.346 9.217 9.325 4,252 -0.02(-0.23%)
Mar 14, 2011 9.384 9.390 9.346 9.346 554 +0.02(+0.17%)
Mar 11, 2011 9.390 9.400 9.287 9.330 2,100 +0.05(+0.58%)
Mar 10, 2011 9.255 9.292 9.255 9.276 13,067 -0.12(-1.27%)
Mar 09, 2011 9.463 9.463 9.390 9.395 3,429 -0.10(-1.08%)
Mar 08, 2011 9.309 9.520 9.309 9.498 6,898 +0.04(+0.46%)
Mar 07, 2011 9.736 9.747 9.319 9.455 15,807 -0.01(-0.11%)
Mar 04, 2011 9.536 9.574 9.438 9.465 13,681 -0.11(-1.13%)
Mar 03, 2011 9.720 9.720 9.520 9.574 14,420 -0.10(-1.06%)
Mar 02, 2011 9.639 10.21 9.601 9.676 2,436 -0.17(-1.70%)
Mar 01, 2011 10.01 10.01 9.779 9.844 2,634 -0.11(-1.14%)
Feb 28, 2011 10.30 10.30 9.941 9.958 13,270 -0.28(-2.75%)
Feb 25, 2011 10.42 10.42 10.24 10.24 11,462 -0.21(-2.02%)
Feb 24, 2011 9.952 10.55 9.947 10.45 7,132 +0.22(+2.11%)
Feb 23, 2011 10.21 10.36 10.20 10.23 4,146 -0.04(-0.42%)
Feb 22, 2011 10.28 10.28 9.817 10.28 10,913 -0.13(-1.25%)
Feb 18, 2011 9.871 10.55 9.785 10.41 57,628 +0.67(+6.89%)
Feb 17, 2011 9.249 9.736 9.249 9.736 61,070 +0.39(+4.23%)
Feb 16, 2011 9.336 9.503 9.265 9.341 41,874 +0.01(+0.12%)
Feb 15, 2011 9.265 9.509 9.217 9.330 69,015 +0.10(+1.11%)
Feb 14, 2011 9.098 9.509 9.098 9.227 26,660 +0.11(+1.19%)
Feb 11, 2011 9.146 9.563 9.119 9.119 4,067 -0.03(-0.35%)
Feb 10, 2011 9.195 9.282 9.087 9.152 92,652 -0.03(-0.35%)
Feb 09, 2011 9.227 9.357 9.114 9.184 32,942 -0.05(-0.59%)
Feb 08, 2011 9.530 9.541 9.233 9.238 14,387 -0.36(-3.77%)
Feb 07, 2011 9.222 9.601 9.222 9.601 51,417 +0.38(+4.11%)
Feb 04, 2011 8.952 9.249 8.952 9.222 28,396 +0.19(+2.10%)
Feb 03, 2011 8.984 9.033 8.984 9.033 809 -0.03(-0.36%)
Feb 02, 2011 8.762 9.065 8.762 9.065 15,903 +0.23(+2.57%)
Feb 01, 2011 8.833 8.838 8.784 8.838 1,663 +0.10(+1.11%)
Jan 31, 2011 8.762 8.762 8.687 8.741 10,172 -0.13(-1.46%)
Jan 28, 2011 8.941 9.033 8.784 8.870 5,193 +0.05(+0.55%)
Jan 27, 2011 8.741 9.054 8.741 8.822 2,773 -0.16(-1.75%)
Jan 26, 2011 8.979 9.049 8.979 8.979 868 -0.01(-0.06%)
Jan 25, 2011 9.006 9.121 8.829 8.984 1,469 +0.02(+0.18%)
Jan 24, 2011 8.822 8.968 8.822 8.968 11,277 +0.04(+0.42%)
Jan 20, 2011 8.784 8.930 8.930 8.930 22,555 +0.04(+0.43%)
Jan 19, 2011 8.892 8.973 8.881 8.892 1,834 -0.18(-2.03%)
Jan 18, 2011 9.114 9.195 8.949 9.076 3,272 -0.03(-0.36%)
Jan 14, 2011 9.152 9.217 8.751 9.108 16,295 +0.05(+0.54%)
Jan 13, 2011 8.822 9.060 8.816 9.060 36,080 +0.37(+4.23%)
Jan 12, 2011 8.935 8.973 8.654 8.692 218,029 -0.28(-3.13%)
Jan 11, 2011 8.973 8.979 8.973 8.973 6,459 +0.00(+0.00%)
Jan 10, 2011 8.984 9.033 8.930 8.973 1,543 -0.06(-0.66%)
Jan 07, 2011 9.006 9.076 8.979 9.033 5,500 +0.12(+1.33%)
Jan 06, 2011 8.762 8.914 8.638 8.914 36,494 +0.13(+1.48%)
Jan 05, 2011 8.925 8.925 8.784 8.784 2,218 -0.14(-1.61%)
Jan 04, 2011 8.903 9.045 8.703 8.927 34,000 -0.11(-1.17%)
Jan 03, 2011 9.141 9.298 8.925 9.033 14,949 -0.08(-0.89%)
Dec 31, 2010 9.173 9.465 9.114 9.114 18,684 +0.06(+0.72%)
Dec 30, 2010 8.968 9.254 8.908 9.049 57,443 +0.11(+1.21%)
Dec 29, 2010 8.925 8.998 8.897 8.941 6,979 +0.02(+0.18%)
Dec 28, 2010 8.897 8.962 8.892 8.925 22,838 +0.03(+0.36%)
Dec 27, 2010 8.768 8.942 8.768 8.892 32,689 +0.03(+0.31%)
Dec 23, 2010 8.979 8.979 8.865 8.865 8,319 -0.02(-0.24%)
Dec 22, 2010 9.027 9.027 8.887 8.887 7,752 -0.01(-0.12%)
Dec 21, 2010 9.044 9.060 8.811 8.897 14,025 +0.12(+1.42%)
Dec 20, 2010 8.930 8.943 8.714 8.773 46,912 -0.18(-1.99%)
Dec 17, 2010 9.027 9.065 8.925 8.952 13,542 +0.01(+0.06%)
Dec 16, 2010 8.816 9.033 8.816 8.946 24,193 +0.24(+2.73%)
Dec 15, 2010 8.816 8.816 8.708 8.708 22,023 -0.11(-1.23%)
Dec 14, 2010 8.751 8.854 8.751 8.816 23,825 +0.14(+1.62%)
Dec 13, 2010 8.730 8.757 8.670 8.676 18,725 -0.06(-0.68%)
Dec 10, 2010 8.681 8.735 8.638 8.735 36,129 +0.05(+0.56%)
Dec 09, 2010 8.740 8.751 8.681 8.687 13,655 +0.00(+0.00%)
Dec 08, 2010 8.659 8.782 8.600 8.687 78,823 +0.09(+1.01%)
Dec 07, 2010 8.643 8.697 8.519 8.600 97,995 -0.05(-0.62%)
Dec 06, 2010 8.643 8.708 8.643 8.654 46,505 +0.01(+0.06%)
Dec 03, 2010 8.649 8.702 8.649 8.649 27,965 -0.03(-0.31%)
Dec 02, 2010 8.687 8.730 8.638 8.676 22,259 -0.01(-0.12%)
Dec 01, 2010 8.665 8.784 8.470 8.687 39,740 -0.01(-0.12%)
Nov 30, 2010 8.665 8.697 8.627 8.697 21,250 -0.03(-0.37%)
Nov 29, 2010 8.816 8.860 8.605 8.730 25,495 -0.02(-0.25%)
Nov 26, 2010 8.643 8.811 8.643 8.751 1,022 -0.06(-0.74%)
Nov 24, 2010 8.773 8.816 8.816 8.816 3,074 +0.16(+1.81%)
Nov 23, 2010 8.654 8.714 8.654 8.659 3,076 -0.12(-1.37%)
Nov 22, 2010 8.584 8.838 8.584 8.780 11,760 -0.01(-0.11%)
Nov 19, 2010 8.757 8.789 8.751 8.789 3,882 +0.01(+0.12%)
Nov 18, 2010 8.768 8.789 8.627 8.778 4,378 -0.01(-0.12%)
Nov 17, 2010 8.784 8.789 8.784 8.789 739 +0.02(+0.25%)
Nov 16, 2010 8.497 8.778 8.492 8.768 8,611 +0.30(+3.51%)
Nov 15, 2010 8.384 8.513 8.275 8.470 40,833 +0.03(+0.38%)
Nov 12, 2010 8.449 8.513 8.432 8.438 3,004 -0.08(-0.95%)
Nov 11, 2010 8.524 8.578 8.441 8.519 8,983 -0.04(-0.52%)
Nov 10, 2010 8.713 8.713 8.563 8.563 1,645 -0.17(-1.91%)
Nov 09, 2010 8.595 8.746 8.570 8.730 525,028 -0.03(-0.37%)
Nov 08, 2010 8.762 8.762 8.665 8.762 2,815 -0.03(-0.37%)
Nov 05, 2010 8.605 8.919 8.524 8.795 8,878 +0.06(+0.74%)
Nov 04, 2010 8.622 8.730 8.622 8.730 554 -0.02(-0.19%)
Nov 03, 2010 8.887 8.887 8.746 8.746 739 -0.03(-0.37%)
Nov 02, 2010 8.908 8.984 8.654 8.778 2,971 +0.06(+0.68%)
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.