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 (%)
Sep 28, 2007 8.892 8.979 8.708 8.925 20,577 +0.09(+0.98%)
Sep 27, 2007 9.011 9.276 8.670 8.838 48,530 -0.01(-0.06%)
Sep 26, 2007 8.714 9.146 8.670 8.843 58,968 -0.05(-0.55%)
Sep 25, 2007 9.195 9.195 8.730 8.892 38,507 -0.32(-3.46%)
Sep 24, 2007 9.384 9.384 8.811 9.211 33,430 -0.14(-1.50%)
Sep 21, 2007 9.368 9.384 9.195 9.352 11,068 +0.09(+0.99%)
Sep 20, 2007 9.344 9.344 9.130 9.260 13,219 -0.07(-0.75%)
Sep 19, 2007 9.309 9.401 9.292 9.330 13,611 -0.05(-0.52%)
Sep 18, 2007 9.368 9.428 9.330 9.379 9,336 -0.05(-0.52%)
Sep 17, 2007 9.292 9.465 9.232 9.428 8,704 -0.04(-0.46%)
Sep 14, 2007 9.135 9.471 9.060 9.471 27,564 +0.41(+4.47%)
Sep 13, 2007 8.768 9.254 8.768 9.065 24,609 -0.13(-1.41%)
Sep 12, 2007 9.108 9.195 8.979 9.195 13,771 +0.05(+0.59%)
Sep 11, 2007 9.119 9.168 9.076 9.141 16,639 +0.03(+0.36%)
Sep 10, 2007 8.925 9.195 8.925 9.108 41,913 +0.08(+0.90%)
Sep 07, 2007 8.925 9.168 8.903 9.027 95,908 -0.04(-0.42%)
Sep 06, 2007 9.222 9.222 9.060 9.065 15,443 -0.08(-0.89%)
Sep 05, 2007 8.925 9.179 8.778 9.146 24,147 +0.14(+1.56%)
Sep 04, 2007 9.016 9.325 8.708 9.006 58,504 -0.47(-4.97%)
Aug 31, 2007 9.547 9.547 9.401 9.476 17,454 +0.01(+0.11%)
Aug 30, 2007 9.417 9.720 9.417 9.465 8,637 -0.23(-2.34%)
Aug 29, 2007 9.438 10.00 9.438 9.693 52,285 +0.09(+0.90%)
Aug 28, 2007 9.552 9.660 9.401 9.606 41,158 -0.13(-1.33%)
Aug 27, 2007 9.087 9.876 8.930 9.736 150,526 +0.02(+0.22%)
Aug 24, 2007 9.752 9.768 9.601 9.714 33,878 -0.04(-0.39%)
Aug 23, 2007 9.752 9.785 9.671 9.752 37,707 +0.02(+0.17%)
Aug 22, 2007 9.211 9.736 9.065 9.736 47,662 +0.46(+4.96%)
Aug 21, 2007 9.303 9.492 9.071 9.276 30,810 +0.08(+0.88%)
Aug 20, 2007 9.287 9.492 9.044 9.195 40,901 +0.33(+3.72%)
Aug 17, 2007 8.789 9.298 8.194 8.865 64,376 -0.07(-0.79%)
Aug 16, 2007 9.438 9.438 8.795 8.935 29,231 -0.50(-5.33%)
Aug 15, 2007 9.438 9.666 9.438 9.438 25,586 -0.03(-0.29%)
Aug 14, 2007 9.590 10.10 9.465 9.465 48,422 -0.09(-0.91%)
Aug 13, 2007 8.930 9.736 8.930 9.552 36,499 +0.40(+4.37%)
Aug 10, 2007 9.563 9.563 8.140 9.152 76,946 +1.03(+12.72%)
Aug 09, 2007 9.465 9.601 8.113 8.119 140,966 -1.48(-15.44%)
Aug 08, 2007 10.36 10.41 9.346 9.601 51,926 -0.41(-4.05%)
Aug 07, 2007 10.56 10.68 9.981 10.01 29,414 -0.27(-2.63%)
Aug 06, 2007 10.54 10.75 10.18 10.28 56,805 +0.05(+0.48%)
Aug 03, 2007 10.21 10.32 10.08 10.23 71,914 +0.26(+2.66%)
Aug 02, 2007 9.817 10.13 9.817 9.963 7,850 +0.27(+2.73%)
Aug 01, 2007 9.433 9.725 9.433 9.698 13,587 +0.19(+2.05%)
Jul 31, 2007 9.898 10.03 9.433 9.503 96,849 -0.12(-1.29%)
Jul 30, 2007 9.590 9.817 9.465 9.628 26,129 +0.13(+1.37%)
Jul 27, 2007 9.417 9.541 9.276 9.498 18,101 -0.05(-0.51%)
Jul 26, 2007 10.21 10.21 9.249 9.547 71,688 -0.71(-6.91%)
Jul 25, 2007 10.33 10.46 10.26 10.26 31,727 -0.09(-0.84%)
Jul 24, 2007 10.43 10.62 10.21 10.34 58,548 +0.12(+1.22%)
Jul 23, 2007 10.03 10.44 10.02 10.22 25,425 +0.08(+0.80%)
Jul 20, 2007 9.904 10.23 9.904 10.14 31,352 +0.24(+2.44%)
Jul 19, 2007 9.676 9.904 9.676 9.895 9,462 +0.22(+2.26%)
Jul 18, 2007 10.06 10.19 9.557 9.676 58,149 -0.38(-3.82%)
Jul 17, 2007 10.30 10.30 9.979 10.06 23,702 -0.15(-1.43%)
Jul 16, 2007 10.82 10.82 10.09 10.21 55,298 +0.23(+2.28%)
Jul 13, 2007 10.22 10.22 9.979 9.979 38,300 -0.14(-1.39%)
Jul 12, 2007 10.33 10.33 9.985 10.12 18,554 -0.11(-1.06%)
Jul 11, 2007 10.55 10.60 10.22 10.23 24,371 -0.10(-0.99%)
Jul 10, 2007 10.44 10.44 10.15 10.33 22,783 -0.05(-0.52%)
Jul 09, 2007 9.985 10.42 9.978 10.38 148,518 +0.81(+8.47%)
Jul 06, 2007 9.574 9.584 9.411 9.574 22,123 +0.00(+0.00%)
Jul 05, 2007 9.449 9.574 9.384 9.574 26,040 +0.22(+2.31%)
Jul 03, 2007 9.401 9.401 9.044 9.357 39,272 -0.15(-1.59%)
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.