Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nathan's Famous IN (NQ: NATH )

66.62 -0.07 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 8.243 8.649 8.243 8.503 12,941 +0.05(+0.64%)
Jul 29, 2010 8.568 8.568 8.449 8.449 49,402 -0.09(-1.01%)
Jul 28, 2010 8.519 8.573 8.454 8.535 88,272 +0.02(+0.19%)
Jul 27, 2010 8.632 8.659 8.173 8.519 25,843 -0.15(-1.75%)
Jul 26, 2010 8.654 8.735 8.643 8.670 26,421 +0.03(+0.38%)
Jul 23, 2010 8.524 8.703 8.519 8.638 3,512 +0.09(+1.01%)
Jul 22, 2010 8.789 8.914 8.481 8.551 22,960 -0.15(-1.74%)
Jul 21, 2010 8.741 8.762 8.492 8.703 42,782 +0.10(+1.13%)
Jul 20, 2010 8.568 8.605 8.519 8.605 9,870 +0.01(+0.06%)
Jul 19, 2010 8.595 8.600 8.557 8.600 2,830 +0.04(+0.51%)
Jul 16, 2010 8.654 8.654 8.546 8.557 2,033 -0.10(-1.19%)
Jul 15, 2010 8.724 8.735 8.649 8.659 17,009 -0.04(-0.44%)
Jul 14, 2010 8.654 8.697 8.654 8.697 4,067 +0.04(+0.50%)
Jul 13, 2010 8.730 8.751 8.654 8.654 17,294 -0.04(-0.50%)
Jul 12, 2010 8.584 8.735 8.546 8.697 22,093 +0.07(+0.76%)
Jul 09, 2010 8.530 8.724 8.351 8.631 38,283 +0.01(+0.11%)
Jul 08, 2010 8.638 8.638 8.443 8.622 35,312 +0.04(+0.50%)
Jul 07, 2010 8.584 8.627 8.497 8.578 15,685 +0.08(+0.95%)
Jul 06, 2010 8.443 8.649 8.443 8.497 39,744 +0.01(+0.06%)
Jul 02, 2010 8.465 8.519 8.438 8.492 15,160 +0.11(+1.29%)
Jul 01, 2010 8.400 8.567 8.384 8.384 9,601 -0.02(-0.26%)
Jun 30, 2010 8.535 8.618 8.384 8.405 14,126 -0.11(-1.33%)
Jun 29, 2010 8.573 8.600 8.443 8.519 7,393 +0.14(+1.61%)
Jun 25, 2010 8.243 8.423 8.243 8.384 17,074 +0.11(+1.31%)
Jun 24, 2010 8.140 8.313 8.081 8.275 39,738 +0.14(+1.66%)
Jun 23, 2010 8.254 8.324 8.140 8.140 9,896 -0.13(-1.57%)
Jun 22, 2010 8.308 8.308 8.227 8.270 3,237 -0.11(-1.29%)
Jun 21, 2010 8.346 8.416 8.211 8.378 17,122 +0.05(+0.58%)
Jun 18, 2010 8.335 8.449 8.221 8.330 29,664 -0.01(-0.13%)
Jun 17, 2010 8.232 8.378 8.221 8.340 25,708 +0.16(+1.92%)
Jun 16, 2010 8.124 8.200 8.113 8.184 5,047 -0.04(-0.46%)
Jun 15, 2010 8.129 8.248 8.113 8.221 7,829 +0.01(+0.07%)
Jun 14, 2010 8.227 8.275 8.113 8.216 13,740 +0.12(+1.47%)
Jun 11, 2010 8.330 8.371 8.027 8.097 13,087 +0.05(+0.67%)
Jun 10, 2010 8.086 8.086 7.870 8.043 15,112 -0.05(-0.67%)
Jun 09, 2010 8.059 8.113 8.059 8.097 1,432 -0.02(-0.20%)
Jun 08, 2010 8.032 8.113 8.032 8.113 2,876 +0.03(+0.33%)
Jun 07, 2010 8.086 8.119 7.994 8.086 58,765 -0.05(-0.60%)
Jun 04, 2010 8.173 8.211 8.108 8.135 2,325 +0.03(+0.33%)
Jun 03, 2010 8.070 8.112 7.978 8.108 13,191 +0.00(+0.00%)
Jun 02, 2010 8.037 8.156 8.037 8.108 1,824 +0.08(+1.01%)
Jun 01, 2010 7.951 8.032 7.946 8.027 12,052 +0.08(+0.95%)
May 28, 2010 8.032 8.194 7.951 7.951 21,788 -0.01(-0.07%)
May 27, 2010 8.071 8.221 7.956 7.956 40,448 -0.08(-1.01%)
May 26, 2010 8.108 8.146 8.010 8.037 7,339 -0.06(-0.73%)
May 25, 2010 8.016 8.173 8.005 8.097 75,332 +0.03(+0.34%)
May 24, 2010 7.978 8.108 7.978 8.070 5,733 +0.07(+0.88%)
May 21, 2010 8.008 8.243 7.951 8.000 61,745 -0.06(-0.74%)
May 20, 2010 8.119 8.146 8.059 8.059 5,605 -0.06(-0.73%)
May 19, 2010 8.146 8.167 8.119 8.119 16,147 -0.03(-0.33%)
May 18, 2010 8.205 8.378 8.140 8.146 23,805 -0.08(-0.92%)
May 17, 2010 8.367 8.367 8.173 8.221 19,878 -0.05(-0.65%)
May 14, 2010 8.308 8.357 8.275 8.275 14,509 -0.21(-2.49%)
May 13, 2010 8.443 8.492 8.340 8.486 6,494 -0.06(-0.76%)
May 12, 2010 8.501 8.595 8.275 8.551 22,474 +0.09(+1.02%)
May 11, 2010 8.432 8.530 8.432 8.465 3,327 +0.08(+0.97%)
May 10, 2010 8.449 8.459 8.275 8.384 23,234 +0.07(+0.85%)
May 07, 2010 8.221 8.476 8.221 8.313 1,663 +0.09(+1.12%)
May 06, 2010 8.470 8.470 8.221 8.221 1,784 -0.28(-3.31%)
May 05, 2010 8.292 8.503 8.221 8.503 18,292 +0.20(+2.41%)
May 04, 2010 8.533 8.533 8.275 8.303 4,594 -0.18(-2.10%)
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.