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 (%)
Aug 29, 2008 8.627 8.654 8.627 8.649 4,945 +0.07(+0.82%)
Aug 28, 2008 8.573 8.654 8.573 8.578 3,950 +0.06(+0.76%)
Aug 27, 2008 8.513 8.513 8.513 8.513 369 +0.18(+2.14%)
Aug 26, 2008 8.454 8.454 8.335 8.335 2,126 -0.16(-1.91%)
Aug 25, 2008 8.649 8.649 8.476 8.497 3,398 +0.00(+0.00%)
Aug 22, 2008 8.281 8.627 8.140 8.497 6,692 -0.14(-1.57%)
Aug 21, 2008 8.627 8.655 8.584 8.632 23,838 -0.02(-0.25%)
Aug 20, 2008 8.649 8.789 8.555 8.654 39,515 +0.07(+0.82%)
Aug 19, 2008 8.573 8.584 8.530 8.584 7,765 +0.01(+0.13%)
Aug 18, 2008 8.519 8.573 8.503 8.573 7,395 +0.05(+0.63%)
Aug 15, 2008 8.438 8.546 8.438 8.519 20,651 +0.01(+0.13%)
Aug 14, 2008 8.205 8.546 8.205 8.508 7,332 +0.20(+2.41%)
Aug 13, 2008 8.259 8.378 8.259 8.308 31,531 +0.06(+0.72%)
Aug 12, 2008 8.162 8.248 8.162 8.248 28,856 +0.08(+0.99%)
Aug 11, 2008 8.167 8.167 8.113 8.167 31,635 +0.05(+0.67%)
Aug 08, 2008 8.216 8.216 8.021 8.113 63,551 +0.00(+0.00%)
Aug 07, 2008 7.946 8.113 7.940 8.113 47,359 -0.01(-0.13%)
Aug 06, 2008 7.956 8.124 7.929 8.124 28,305 +0.25(+3.23%)
Aug 05, 2008 7.837 7.870 7.762 7.870 7,003 -0.05(-0.61%)
Aug 04, 2008 7.962 7.962 7.891 7.918 1,122 +0.02(+0.27%)
Aug 01, 2008 7.897 7.897 7.848 7.897 2,033 -0.02(-0.27%)
Jul 31, 2008 7.897 7.918 7.897 7.918 52,381 +0.06(+0.76%)
Jul 30, 2008 7.837 7.973 7.837 7.859 17,009 -0.05(-0.62%)
Jul 29, 2008 7.908 7.978 7.843 7.908 20,984 +0.09(+1.11%)
Jul 28, 2008 7.771 7.843 7.751 7.821 1,978 -0.02(-0.28%)
Jul 25, 2008 7.718 7.859 7.681 7.843 11,462 -0.04(-0.48%)
Jul 24, 2008 7.913 7.978 7.728 7.881 14,711 +0.04(+0.55%)
Jul 23, 2008 7.762 7.924 7.762 7.837 11,693 +0.13(+1.68%)
Jul 22, 2008 7.729 7.908 7.708 7.708 8,658 -0.27(-3.32%)
Jul 21, 2008 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Jul 18, 2008 7.924 7.973 7.897 7.973 6,291 +0.14(+1.80%)
Jul 17, 2008 7.718 7.848 7.718 7.832 3,799 +0.12(+1.54%)
Jul 16, 2008 7.908 7.913 7.713 7.713 9,845 -0.27(-3.39%)
Jul 15, 2008 7.816 7.983 7.789 7.983 4,398 +0.04(+0.48%)
Jul 14, 2008 8.027 8.059 7.835 7.946 18,464 -0.11(-1.41%)
Jul 11, 2008 8.108 8.113 8.048 8.059 14,531 -0.05(-0.67%)
Jul 10, 2008 8.124 8.124 8.108 8.113 8,225 +0.04(+0.54%)
Jul 09, 2008 8.059 8.070 7.881 8.070 129,610 +0.01(+0.13%)
Jul 08, 2008 7.864 8.081 7.837 8.059 5,435 +0.05(+0.68%)
Jul 07, 2008 7.881 8.140 7.810 8.005 6,147 +0.02(+0.27%)
Jul 04, 2008 8.059 8.156 7.816 7.983 13,367 +0.00(+0.00%)
Jul 03, 2008 8.059 8.156 7.816 7.983 13,367 -0.26(-3.15%)
Jul 02, 2008 8.384 8.384 8.178 8.243 13,215 -0.16(-1.93%)
Jul 01, 2008 8.151 8.422 8.102 8.405 23,202 +0.18(+2.24%)
Jun 30, 2008 7.812 8.335 7.805 8.221 19,333 +0.11(+1.33%)
Jun 27, 2008 7.973 8.113 7.973 8.113 16,595 +0.17(+2.11%)
Jun 26, 2008 7.843 7.946 7.843 7.946 2,287 +0.08(+0.96%)
Jun 25, 2008 7.843 7.935 7.843 7.870 36,873 +0.08(+1.04%)
Jun 24, 2008 7.708 7.843 7.708 7.789 11,385 -0.01(-0.07%)
Jun 23, 2008 7.843 7.843 7.772 7.794 17,748 +0.08(+0.98%)
Jun 20, 2008 7.702 7.718 7.702 7.718 4,455 +0.01(+0.14%)
Jun 19, 2008 7.702 7.810 7.702 7.708 5,444 +0.00(+0.00%)
Jun 18, 2008 7.702 7.737 7.702 7.708 9,384 +0.00(+0.00%)
Jun 17, 2008 7.675 7.740 7.675 7.708 5,259 +0.12(+1.57%)
Jun 16, 2008 7.475 7.643 7.475 7.589 7,297 +0.04(+0.57%)
Jun 13, 2008 7.513 7.545 7.486 7.545 23,776 -0.03(-0.36%)
Jun 12, 2008 7.592 7.675 7.507 7.572 28,908 +0.06(+0.79%)
Jun 11, 2008 7.444 7.616 7.410 7.513 51,277 +0.05(+0.73%)
Jun 10, 2008 7.405 7.459 7.329 7.459 15,787 +0.00(+0.00%)
Jun 09, 2008 7.556 7.908 7.437 7.459 208,606 +0.01(+0.15%)
Jun 06, 2008 7.897 7.913 7.280 7.448 10,723 -0.03(-0.43%)
Jun 05, 2008 7.529 7.562 7.480 7.480 2,403 +0.14(+1.92%)
Jun 04, 2008 7.291 7.475 7.253 7.340 15,123 +0.10(+1.34%)
Jun 03, 2008 7.232 7.432 7.167 7.242 36,608 -0.03(-0.37%)
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.