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 (%)
May 31, 2007 8.075 8.151 8.054 8.113 13,043 +0.00(+0.03%)
May 30, 2007 8.005 8.156 7.929 8.111 18,316 +0.18(+2.29%)
May 29, 2007 7.821 7.978 7.572 7.929 70,098 +0.27(+3.53%)
May 25, 2007 7.859 7.859 7.659 7.659 33,014 -0.15(-1.94%)
May 24, 2007 8.027 8.027 7.810 7.810 11,368 +0.03(+0.35%)
May 23, 2007 7.886 7.886 7.762 7.783 8,308 -0.08(-1.03%)
May 22, 2007 8.099 8.099 7.756 7.864 74,552 -0.23(-2.87%)
May 21, 2007 8.194 8.194 8.097 8.097 10,203 -0.02(-0.20%)
May 18, 2007 8.140 8.140 8.103 8.113 2,599 +0.01(+0.07%)
May 17, 2007 8.334 8.334 8.108 8.108 6,766 +0.01(+0.07%)
May 16, 2007 8.216 8.216 8.086 8.102 19,259 -0.01(-0.07%)
May 15, 2007 8.297 8.297 8.059 8.108 6,768 -0.14(-1.64%)
May 14, 2007 8.286 8.286 8.232 8.243 12,701 +0.03(+0.39%)
May 11, 2007 8.200 8.215 8.140 8.211 6,543 +0.03(+0.40%)
May 10, 2007 8.357 8.357 8.178 8.178 6,724 -0.12(-1.50%)
May 09, 2007 8.367 8.367 8.140 8.303 7,376 +0.08(+0.99%)
May 08, 2007 8.335 8.335 8.124 8.221 10,371 +0.05(+0.66%)
May 07, 2007 8.070 8.270 8.043 8.167 42,610 +0.15(+1.82%)
May 04, 2007 8.221 8.221 8.010 8.021 26,114 -0.09(-1.13%)
May 03, 2007 7.983 8.384 7.983 8.113 32,252 +0.13(+1.63%)
May 02, 2007 7.908 7.983 7.843 7.983 7,032 +0.14(+1.72%)
May 01, 2007 7.886 7.918 7.832 7.848 13,141 +0.02(+0.28%)
Apr 30, 2007 7.870 7.913 7.827 7.827 26,173 -0.02(-0.28%)
Apr 27, 2007 7.848 7.848 7.794 7.848 7,589 +0.03(+0.42%)
Apr 26, 2007 7.897 7.936 7.816 7.816 8,478 -0.00(-0.06%)
Apr 25, 2007 8.017 8.017 7.794 7.820 3,919 -0.17(-2.18%)
Apr 24, 2007 7.964 7.994 7.964 7.994 924 -0.01(-0.14%)
Apr 23, 2007 7.854 8.119 7.821 8.005 44,873 +0.16(+2.03%)
Apr 20, 2007 7.810 7.864 7.794 7.845 2,961 +0.04(+0.52%)
Apr 19, 2007 7.848 7.854 7.805 7.805 4,509 -0.08(-1.03%)
Apr 18, 2007 7.843 7.978 7.843 7.886 4,860 -0.01(-0.14%)
Apr 17, 2007 7.973 7.978 7.897 7.897 14,574 -0.01(-0.14%)
Apr 16, 2007 7.978 8.005 7.897 7.908 7,140 -0.06(-0.81%)
Apr 13, 2007 7.918 7.973 7.918 7.973 1,294 +0.10(+1.24%)
Apr 12, 2007 7.978 7.978 7.778 7.875 7,820 -0.08(-0.95%)
Apr 11, 2007 7.800 7.978 7.800 7.951 25,661 +0.10(+1.31%)
Apr 10, 2007 7.843 7.973 7.762 7.848 25,192 +0.01(+0.07%)
Apr 09, 2007 7.924 7.951 7.843 7.843 8,741 -0.12(-1.51%)
Apr 05, 2007 7.924 7.973 7.924 7.963 2,224 -0.01(-0.12%)
Apr 04, 2007 7.924 8.000 7.924 7.973 6,367 +0.04(+0.48%)
Apr 03, 2007 8.010 8.070 7.935 7.935 83,166 -0.23(-2.78%)
Apr 02, 2007 8.146 8.167 8.108 8.162 6,221 +0.02(+0.20%)
Mar 30, 2007 8.048 8.146 7.978 8.146 8,966 +0.16(+2.03%)
Mar 29, 2007 8.032 8.032 7.983 7.983 3,159 -0.08(-1.04%)
Mar 28, 2007 8.216 8.227 8.068 8.068 4,635 -0.08(-1.02%)
Mar 27, 2007 7.843 8.151 7.843 8.151 31,304 +0.28(+3.50%)
Mar 26, 2007 7.875 7.875 7.870 7.875 1,460 -0.03(-0.41%)
Mar 23, 2007 7.929 7.951 7.908 7.908 3,215 -0.04(-0.54%)
Mar 22, 2007 8.005 8.005 7.951 7.951 1,240 +0.06(+0.75%)
Mar 21, 2007 7.907 7.913 7.891 7.891 2,756 +0.03(+0.41%)
Mar 20, 2007 7.783 7.859 7.773 7.859 1,658 +0.04(+0.55%)
Mar 19, 2007 7.843 7.854 7.800 7.816 2,993 -0.01(-0.07%)
Mar 16, 2007 7.870 7.870 7.589 7.821 4,287 -0.05(-0.62%)
Mar 15, 2007 7.870 7.870 7.827 7.870 8,902 +0.03(+0.34%)
Mar 14, 2007 7.789 7.864 7.599 7.843 22,404 -0.03(-0.34%)
Mar 13, 2007 7.875 8.000 7.864 7.870 1,632 -0.01(-0.07%)
Mar 12, 2007 7.935 8.297 7.875 7.875 11,416 -0.06(-0.75%)
Mar 09, 2007 7.935 8.054 7.734 7.935 12,703 +0.10(+1.31%)
Mar 08, 2007 7.708 7.843 7.572 7.832 27,693 +0.00(+0.00%)
Mar 07, 2007 7.962 8.005 7.832 7.832 5,405 -0.14(-1.70%)
Mar 06, 2007 8.059 8.086 7.967 7.967 11,612 -0.09(-1.07%)
Mar 05, 2007 8.216 8.269 8.054 8.054 4,392 -0.11(-1.39%)
Mar 02, 2007 8.254 8.254 8.167 8.167 12,122 -0.14(-1.69%)
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.