Skip to main content

Nathan's Famous IN (NQ: NATH )

70.80 +0.39 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 77.81 78.75 77.81 78.39 4,391 +0.67(+0.86%)
Jul 28, 2023 76.34 78.14 76.34 77.73 8,040 +1.53(+2.00%)
Jul 27, 2023 77.32 77.68 76.10 76.20 30,935 -1.14(-1.47%)
Jul 26, 2023 77.75 78.00 77.22 77.34 8,470 -0.33(-0.43%)
Jul 25, 2023 78.07 79.00 76.75 77.67 7,301 -0.13(-0.16%)
Jul 24, 2023 77.43 78.10 76.44 77.80 18,144 +0.44(+0.57%)
Jul 21, 2023 78.10 78.10 76.30 77.36 5,339 -0.70(-0.90%)
Jul 20, 2023 78.03 78.12 77.21 78.06 6,572 +0.44(+0.57%)
Jul 19, 2023 78.06 78.14 77.17 77.62 7,006 -0.26(-0.34%)
Jul 18, 2023 78.97 78.97 77.47 77.89 7,925 +0.43(+0.56%)
Jul 17, 2023 76.83 78.10 76.62 77.45 6,334 +1.56(+2.05%)
Jul 14, 2023 76.66 76.66 75.38 75.90 6,182 -0.93(-1.21%)
Jul 13, 2023 76.91 77.27 76.83 76.83 5,420 -0.45(-0.58%)
Jul 12, 2023 78.00 79.14 77.12 77.28 17,043 -0.51(-0.65%)
Jul 11, 2023 78.81 78.81 77.30 77.79 17,283 -1.17(-1.49%)
Jul 10, 2023 78.30 79.03 77.91 78.96 10,725 +1.74(+2.26%)
Jul 07, 2023 76.58 78.17 76.17 77.22 13,482 +0.64(+0.83%)
Jul 06, 2023 75.37 78.18 74.39 76.58 15,207 +0.17(+0.22%)
Jul 05, 2023 76.44 76.44 75.30 76.42 49,106 +0.55(+0.72%)
Jul 03, 2023 76.00 78.27 75.87 75.87 4,559 -1.00(-1.30%)
Jun 30, 2023 75.46 77.68 75.46 76.87 8,769 -0.46(-0.59%)
Jun 29, 2023 76.07 77.63 76.00 77.33 5,670 +0.59(+0.77%)
Jun 28, 2023 74.95 77.35 74.95 76.74 6,363 +1.18(+1.57%)
Jun 27, 2023 75.72 76.32 75.36 75.56 13,300 -0.54(-0.71%)
Jun 26, 2023 74.87 77.12 74.87 76.09 17,761 +1.43(+1.91%)
Jun 23, 2023 78.94 78.94 74.41 74.67 310,862 -4.54(-5.73%)
Jun 22, 2023 79.76 79.76 78.30 79.21 14,728 -0.80(-1.00%)
Jun 21, 2023 79.28 80.25 78.72 80.01 14,263 +1.32(+1.68%)
Jun 20, 2023 77.46 79.19 77.00 78.69 11,077 +0.74(+0.95%)
Jun 16, 2023 77.84 78.81 76.74 77.94 13,942 -0.21(-0.26%)
Jun 15, 2023 76.91 78.63 76.59 78.15 9,963 +7.09(+9.98%)
May 08, 2023 71.27 71.27 70.45 71.06 3,952 -0.80(-1.11%)
May 05, 2023 70.62 71.86 70.29 71.86 5,627 +1.33(+1.89%)
May 04, 2023 72.95 72.95 70.52 70.52 4,274 -2.71(-3.71%)
May 03, 2023 71.41 74.17 71.09 73.24 11,601 +0.88(+1.21%)
May 02, 2023 71.78 72.36 71.48 72.36 3,275 +1.80(+2.55%)
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.