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 -0.14 (-0.21%)
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 (%)
Feb 29, 2008 8.248 8.600 8.248 8.600 13,698 +0.21(+2.51%)
Feb 28, 2008 8.357 8.422 8.357 8.389 7,779 +0.01(+0.13%)
Feb 27, 2008 8.281 8.378 8.281 8.378 2,427 -0.05(-0.58%)
Feb 26, 2008 8.389 8.546 8.254 8.427 35,577 -0.09(-1.08%)
Feb 25, 2008 8.649 8.649 8.367 8.519 30,285 -0.12(-1.44%)
Feb 22, 2008 8.687 8.708 8.384 8.643 12,829 -0.04(-0.50%)
Feb 21, 2008 8.541 8.757 8.394 8.687 76,943 +0.20(+2.36%)
Feb 20, 2008 8.394 8.676 8.194 8.486 18,928 -0.07(-0.82%)
Feb 19, 2008 8.616 8.806 8.367 8.557 67,297 -0.18(-2.04%)
Feb 18, 2008 8.822 8.925 8.459 8.735 64,761 +0.00(+0.00%)
Feb 15, 2008 8.822 8.925 8.459 8.735 64,761 +0.01(+0.06%)
Feb 14, 2008 8.708 8.865 8.616 8.730 22,274 -0.06(-0.68%)
Feb 13, 2008 8.632 8.860 8.632 8.789 24,129 -0.05(-0.55%)
Feb 12, 2008 8.762 8.838 8.730 8.838 4,527 +0.04(+0.43%)
Feb 11, 2008 8.795 8.843 8.605 8.800 10,261 +0.01(+0.06%)
Feb 08, 2008 8.697 8.892 8.659 8.795 13,417 -0.01(-0.12%)
Feb 07, 2008 8.762 8.908 8.659 8.806 19,340 -0.06(-0.67%)
Feb 06, 2008 8.768 8.952 8.676 8.865 73,772 +0.01(+0.06%)
Feb 05, 2008 8.816 8.946 8.735 8.860 9,613 +0.02(+0.18%)
Feb 04, 2008 8.741 8.897 8.741 8.843 55,522 -0.05(-0.61%)
Feb 01, 2008 8.373 8.925 8.373 8.897 49,304 +0.19(+2.24%)
Jan 31, 2008 8.481 8.703 8.432 8.703 15,160 +0.14(+1.64%)
Jan 30, 2008 8.627 8.632 8.389 8.562 5,638 -0.07(-0.81%)
Jan 29, 2008 8.622 8.757 8.427 8.632 21,289 +0.00(+0.00%)
Jan 28, 2008 8.476 8.843 8.384 8.632 40,127 -0.01(-0.06%)
Jan 25, 2008 8.519 8.746 8.470 8.638 31,428 -0.03(-0.37%)
Jan 24, 2008 8.519 8.784 8.519 8.670 62,588 +0.06(+0.75%)
Jan 23, 2008 8.600 8.719 8.454 8.605 13,598 -0.04(-0.44%)
Jan 22, 2008 8.238 8.881 8.238 8.643 57,692 -0.31(-3.44%)
Jan 21, 2008 8.156 9.411 8.156 8.952 85,595 +0.00(+0.00%)
Jan 18, 2008 8.156 9.411 8.156 8.952 85,595 +0.66(+7.96%)
Jan 17, 2008 8.070 8.346 7.751 8.292 55,638 +0.12(+1.52%)
Jan 16, 2008 8.330 9.065 8.167 8.167 145,348 -0.48(-5.51%)
Jan 15, 2008 9.125 9.125 8.535 8.643 19,930 -0.08(-0.87%)
Jan 14, 2008 8.757 8.979 8.422 8.719 38,529 -0.11(-1.29%)
Jan 11, 2008 9.227 9.336 8.768 8.833 20,244 -0.22(-2.45%)
Jan 10, 2008 9.033 9.282 9.033 9.054 17,959 -0.03(-0.30%)
Jan 09, 2008 9.487 9.487 8.843 9.081 16,772 -0.18(-1.93%)
Jan 08, 2008 9.238 9.406 9.195 9.260 8,889 -0.08(-0.81%)
Jan 07, 2008 9.118 9.401 9.103 9.336 22,577 -0.08(-0.80%)
Jan 04, 2008 9.622 9.622 9.330 9.411 13,740 -0.18(-1.92%)
Jan 03, 2008 9.633 9.720 9.227 9.595 28,536 -0.06(-0.67%)
Jan 02, 2008 9.687 9.822 9.633 9.660 36,379 +0.21(+2.23%)
Jan 01, 2008 9.455 9.541 9.249 9.449 0 +0.00(+0.00%)
Dec 31, 2007 9.455 9.541 9.249 9.449 16,297 +0.18(+1.93%)
Dec 28, 2007 9.249 9.449 9.092 9.271 24,118 -0.16(-1.69%)
Dec 27, 2007 9.233 9.514 9.168 9.430 20,455 +0.06(+0.60%)
Dec 26, 2007 8.870 9.384 8.833 9.373 9,414 +0.06(+0.64%)
Dec 24, 2007 9.200 9.352 9.141 9.314 6,225 +0.16(+1.71%)
Dec 21, 2007 9.195 9.195 9.130 9.157 6,896 +0.02(+0.18%)
Dec 20, 2007 8.935 9.141 8.935 9.141 12,618 +0.08(+0.90%)
Dec 19, 2007 8.833 9.060 8.833 9.060 6,428 +0.11(+1.27%)
Dec 18, 2007 8.897 8.946 8.827 8.946 25,088 +0.04(+0.42%)
Dec 17, 2007 9.157 9.157 8.843 8.908 37,242 -0.22(-2.37%)
Dec 14, 2007 9.168 9.168 8.897 9.125 16,541 -0.10(-1.06%)
Dec 13, 2007 8.941 9.341 8.908 9.222 23,047 +0.35(+3.90%)
Dec 12, 2007 9.401 9.406 8.876 8.876 8,142 -0.30(-3.30%)
Dec 11, 2007 9.254 9.341 8.995 9.179 19,841 -0.09(-0.93%)
Dec 10, 2007 9.157 9.384 9.087 9.265 13,117 -0.03(-0.35%)
Dec 07, 2007 9.200 9.325 9.157 9.298 3,559 -0.12(-1.26%)
Dec 06, 2007 9.190 9.417 9.146 9.417 11,488 +0.04(+0.46%)
Dec 05, 2007 9.636 9.655 9.314 9.373 8,097 -0.29(-3.02%)
Dec 04, 2007 9.465 9.736 9.271 9.666 24,449 +0.12(+1.30%)
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.