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

Nathan's Famous IN (NQ: NATH )

66.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2009 7.643 7.913 7.610 7.664 49,090 -0.01(-0.14%)
Nov 27, 2009 7.648 7.686 7.616 7.675 1,848 +0.00(+0.00%)
Nov 25, 2009 7.794 7.924 7.599 7.675 58,674 -0.03(-0.42%)
Nov 24, 2009 7.843 7.843 7.664 7.708 123,912 -0.32(-4.04%)
Nov 23, 2009 8.059 8.259 7.950 8.032 16,382 -0.02(-0.27%)
Nov 20, 2009 8.059 8.075 8.000 8.054 11,468 -0.03(-0.33%)
Nov 19, 2009 8.151 8.194 7.978 8.081 21,614 -0.06(-0.73%)
Nov 18, 2009 8.167 8.202 8.124 8.140 3,782 -0.16(-1.95%)
Nov 17, 2009 8.265 8.351 8.173 8.303 19,754 +0.03(+0.33%)
Nov 16, 2009 8.254 8.357 8.221 8.275 6,457 -0.03(-0.33%)
Nov 13, 2009 8.135 8.411 8.140 8.302 10,024 +0.17(+2.06%)
Nov 12, 2009 8.113 8.167 8.113 8.135 5,675 +0.02(+0.27%)
Nov 11, 2009 8.113 8.119 8.005 8.113 17,223 +0.16(+2.03%)
Nov 10, 2009 8.021 8.059 7.952 7.952 5,176 -0.12(-1.53%)
Nov 09, 2009 8.059 8.081 7.978 8.075 29,997 +0.07(+0.88%)
Nov 06, 2009 8.021 8.043 8.005 8.005 16,018 -0.03(-0.34%)
Nov 05, 2009 8.043 8.102 7.951 8.032 32,428 +0.32(+4.09%)
Nov 04, 2009 7.843 7.843 7.716 7.716 2,409 -0.13(-1.61%)
Nov 03, 2009 7.908 7.951 7.843 7.843 7,441 -0.06(-0.82%)
Nov 02, 2009 7.848 7.908 7.686 7.908 11,503 +0.06(+0.83%)
Oct 30, 2009 7.713 7.946 7.708 7.843 28,764 +0.08(+1.05%)
Oct 29, 2009 7.708 7.870 7.681 7.762 16,116 +0.05(+0.63%)
Oct 28, 2009 7.697 7.913 7.691 7.713 11,185 -0.03(-0.42%)
Oct 27, 2009 7.789 8.000 7.745 7.745 14,134 -0.04(-0.55%)
Oct 26, 2009 7.751 7.837 7.751 7.789 12,692 +0.01(+0.14%)
Oct 23, 2009 7.859 7.959 7.697 7.778 10,545 -0.19(-2.44%)
Oct 22, 2009 7.789 7.973 7.740 7.973 5,916 +0.15(+1.94%)
Oct 21, 2009 7.848 7.897 7.740 7.821 23,287 -0.21(-2.63%)
Oct 20, 2009 7.929 8.032 7.724 8.032 11,788 +0.19(+2.41%)
Oct 19, 2009 7.789 7.913 7.681 7.843 12,109 -0.03(-0.41%)
Oct 16, 2009 7.789 7.886 7.702 7.875 28,705 +0.03(+0.38%)
Oct 15, 2009 7.891 7.978 7.681 7.845 5,783 -0.01(-0.07%)
Oct 14, 2009 7.821 7.851 7.810 7.851 7,413 -0.11(-1.33%)
Oct 13, 2009 7.886 7.956 7.886 7.956 924 +0.06(+0.75%)
Oct 12, 2009 7.864 8.059 7.816 7.897 9,580 -0.12(-1.48%)
Oct 09, 2009 7.691 8.075 7.681 8.016 9,954 +0.19(+2.49%)
Oct 08, 2009 7.664 7.924 7.599 7.821 16,833 +0.09(+1.19%)
Oct 07, 2009 7.756 7.756 7.729 7.729 369 +0.01(+0.14%)
Oct 06, 2009 7.870 7.870 7.670 7.718 8,818 -0.14(-1.72%)
Oct 05, 2009 7.599 7.881 7.578 7.854 18,007 +0.09(+1.18%)
Oct 02, 2009 7.767 7.783 7.578 7.762 15,936 -0.08(-1.03%)
Oct 01, 2009 8.032 8.032 7.832 7.843 12,568 -0.12(-1.49%)
Sep 30, 2009 8.059 8.059 7.772 7.962 11,390 +0.00(+0.00%)
Sep 29, 2009 7.956 8.037 7.632 7.962 25,519 +0.09(+1.10%)
Sep 28, 2009 7.978 8.108 7.778 7.875 94,129 -0.10(-1.29%)
Sep 25, 2009 7.870 7.978 7.751 7.978 21,995 +0.11(+1.34%)
Sep 24, 2009 7.970 7.973 7.767 7.873 13,938 -0.04(-0.44%)
Sep 23, 2009 7.810 7.973 7.718 7.908 72,760 +0.12(+1.53%)
Sep 22, 2009 7.843 7.843 7.383 7.789 58,027 +0.12(+1.62%)
Sep 21, 2009 7.837 7.837 7.453 7.664 90,151 +0.09(+1.21%)
Sep 18, 2009 7.507 7.572 7.318 7.572 16,349 +0.17(+2.26%)
Sep 17, 2009 7.280 7.529 7.280 7.405 16,371 +0.01(+0.07%)
Sep 16, 2009 7.194 7.464 7.118 7.399 14,171 +0.11(+1.48%)
Sep 15, 2009 7.167 7.302 7.167 7.291 3,248 +0.05(+0.64%)
Sep 14, 2009 7.194 7.329 7.042 7.245 5,010 +0.08(+1.09%)
Sep 11, 2009 7.140 7.248 7.091 7.167 23,341 +0.05(+0.76%)
Sep 10, 2009 7.194 7.194 7.059 7.113 266,010 +0.00(+0.00%)
Sep 09, 2009 7.059 7.118 7.031 7.113 28,026 +0.00(+0.00%)
Sep 08, 2009 7.129 7.129 6.977 7.113 52,847 -0.04(-0.53%)
Sep 04, 2009 7.086 7.215 7.031 7.150 10,301 +0.06(+0.92%)
Sep 03, 2009 7.059 7.108 7.031 7.086 44,418 -0.02(-0.30%)
Sep 02, 2009 7.042 7.107 6.977 7.107 9,859 +0.12(+1.76%)
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.