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

Nathan's Famous IN (NQ: NATH )

66.62 -0.07 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2009 8.162 8.254 8.254 8.254 26,253 -0.01(-0.07%)
Dec 30, 2009 8.286 8.351 8.211 8.259 11,924 -0.05(-0.59%)
Dec 29, 2009 8.270 8.367 8.270 8.308 10,375 -0.00(-0.03%)
Dec 28, 2009 8.227 8.330 8.113 8.311 16,221 +0.21(+2.54%)
Dec 24, 2009 8.189 8.308 8.105 8.105 12,304 -0.08(-1.03%)
Dec 23, 2009 7.978 8.205 7.978 8.189 6,739 +0.24(+2.99%)
Dec 22, 2009 7.891 8.373 7.827 7.951 47,748 +0.11(+1.38%)
Dec 21, 2009 7.782 7.918 7.762 7.843 17,011 -0.04(-0.55%)
Dec 18, 2009 8.016 8.054 7.772 7.886 55,714 -0.12(-1.55%)
Dec 17, 2009 7.735 8.108 7.675 8.010 58,330 +0.28(+3.57%)
Dec 16, 2009 7.897 7.897 7.710 7.735 7,012 -0.11(-1.38%)
Dec 15, 2009 7.875 7.875 7.843 7.843 1,848 +0.00(+0.00%)
Dec 14, 2009 7.897 7.897 7.730 7.843 5,407 -0.10(-1.29%)
Dec 11, 2009 7.973 8.048 7.843 7.946 22,870 +0.05(+0.62%)
Dec 10, 2009 7.816 7.897 7.810 7.897 1,107 +0.17(+2.17%)
Dec 09, 2009 7.672 7.913 7.672 7.729 3,143 +0.03(+0.35%)
Dec 08, 2009 7.610 7.767 7.610 7.702 11,845 -0.14(-1.79%)
Dec 07, 2009 7.891 7.891 7.816 7.843 15,116 +0.00(+0.00%)
Dec 04, 2009 7.810 7.977 7.762 7.843 16,493 -0.02(-0.24%)
Dec 03, 2009 7.837 7.913 7.691 7.862 29,636 +0.13(+1.64%)
Dec 02, 2009 7.648 7.740 7.632 7.735 60,639 +0.10(+1.27%)
Dec 01, 2009 7.659 7.713 7.632 7.637 38,479 -0.03(-0.35%)
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%)
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.