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

Nathan's Famous IN (NQ: NATH )

68.99 +0.30 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 28, 2004 3.229 3.331 3.229 3.293 5,361 -0.02(-0.65%)
May 27, 2004 3.143 3.321 3.143 3.315 49,733 +0.01(+0.31%)
May 26, 2004 3.239 3.337 3.153 3.305 24,219 +0.09(+2.69%)
May 25, 2004 3.170 3.218 3.067 3.218 18,858 +0.05(+1.71%)
May 24, 2004 3.061 3.164 3.061 3.164 4,622 +0.05(+1.56%)
May 21, 2004 3.024 3.159 3.024 3.115 9,244 -0.07(-2.21%)
May 20, 2004 3.186 3.186 3.067 3.186 14,420 +0.01(+0.17%)
May 19, 2004 2.986 3.191 2.975 3.180 12,017 +0.21(+6.91%)
May 18, 2004 2.948 3.024 2.948 2.975 19,782 -0.04(-1.43%)
May 17, 2004 2.948 3.051 2.948 3.018 14,605 -0.09(-2.96%)
May 14, 2004 3.110 3.110 3.110 3.110 184 -0.01(-0.19%)
May 13, 2004 3.180 3.180 3.040 3.116 8,504 +0.00(+0.03%)
May 12, 2004 3.083 3.115 2.840 3.115 91,332 -0.01(-0.19%)
May 11, 2004 3.132 3.132 3.121 3.121 554 -0.02(-0.67%)
May 10, 2004 3.088 3.142 3.088 3.142 554 +0.01(+0.33%)
May 07, 2004 3.099 3.132 3.094 3.132 2,218 -0.01(-0.17%)
May 06, 2004 3.132 3.137 3.132 3.137 9,059 +0.03(+0.87%)
May 05, 2004 3.115 3.169 3.110 3.110 739 -0.06(-1.89%)
May 04, 2004 3.110 3.218 3.110 3.170 23,480 +0.03(+1.05%)
May 03, 2004 3.115 3.153 3.088 3.137 9,613 +0.05(+1.75%)
Apr 30, 2004 3.105 3.110 3.083 3.083 9,059 -0.02(-0.70%)
Apr 29, 2004 3.105 3.159 3.105 3.105 9,429 +0.00(+0.00%)
Apr 28, 2004 3.105 3.111 3.105 3.105 7,395 -0.01(-0.17%)
Apr 27, 2004 3.115 3.148 3.110 3.110 1,294 -0.01(-0.17%)
Apr 26, 2004 3.105 3.126 3.105 3.115 3,882 -0.09(-2.87%)
Apr 23, 2004 3.132 3.207 3.132 3.207 2,033 +0.05(+1.72%)
Apr 22, 2004 3.105 3.164 3.105 3.153 4,437 -0.02(-0.51%)
Apr 21, 2004 3.213 3.213 3.110 3.170 4,437 +0.01(+0.34%)
Apr 20, 2004 3.083 3.159 3.083 3.159 16,084 -0.03(-0.85%)
Apr 19, 2004 3.185 3.186 3.088 3.186 1,109 +0.03(+0.86%)
Apr 16, 2004 3.153 3.159 3.094 3.159 6,101 -0.01(-0.17%)
Apr 15, 2004 3.083 3.164 3.083 3.164 1,663 -0.02(-0.66%)
Apr 14, 2004 3.164 3.185 3.083 3.185 4,252 +0.01(+0.32%)
Apr 13, 2004 3.137 3.175 3.056 3.175 14,605 -0.02(-0.49%)
Apr 12, 2004 3.175 3.191 3.137 3.191 29,026 +0.05(+1.69%)
Apr 08, 2004 3.137 3.143 3.137 3.138 16,824 -0.04(-1.33%)
Apr 07, 2004 3.137 3.191 3.137 3.180 18,858 +0.01(+0.32%)
Apr 06, 2004 3.170 3.207 3.170 3.170 3,512 +0.00(+0.15%)
Apr 05, 2004 3.143 3.202 3.143 3.165 10,168 -0.03(-0.81%)
Apr 02, 2004 3.197 3.197 3.186 3.191 11,093 +0.05(+1.71%)
Apr 01, 2004 3.191 3.202 3.137 3.137 2,218 -0.01(-0.17%)
Mar 31, 2004 3.126 3.143 3.126 3.143 369 -0.07(-2.17%)
Mar 30, 2004 3.191 3.212 3.115 3.212 6,286 +0.00(+0.00%)
Mar 29, 2004 3.156 3.212 3.094 3.212 10,908 -0.01(-0.18%)
Mar 26, 2004 3.164 3.218 3.143 3.218 6,470 +0.06(+2.06%)
Mar 25, 2004 3.132 3.191 3.115 3.153 11,277 +0.02(+0.52%)
Mar 24, 2004 3.191 3.191 3.137 3.137 4,252 -0.05(-1.68%)
Mar 23, 2004 3.156 3.218 3.105 3.191 16,084 -0.03(-0.86%)
Mar 22, 2004 3.202 3.218 3.153 3.218 3,882 +0.01(+0.34%)
Mar 19, 2004 3.115 3.213 3.094 3.207 28,287 +0.06(+2.07%)
Mar 18, 2004 3.143 3.143 3.143 3.143 369 +0.03(+1.04%)
Mar 17, 2004 3.094 3.137 3.094 3.110 7,949 +0.00(+0.00%)
Mar 16, 2004 3.110 3.126 3.110 3.110 4,067 +0.00(+0.00%)
Mar 15, 2004 3.094 3.137 3.094 3.110 2,403 +0.00(+0.00%)
Mar 12, 2004 3.110 3.110 3.110 3.110 2,033 +0.00(+0.00%)
Mar 11, 2004 3.170 3.175 3.083 3.110 47,699 -0.05(-1.71%)
Mar 10, 2004 3.202 3.213 3.110 3.164 30,320 -0.03(-0.85%)
Mar 09, 2004 3.115 3.234 3.115 3.191 13,126 +0.03(+0.87%)
Mar 08, 2004 3.202 3.239 3.115 3.164 13,126 -0.01(-0.36%)
Mar 05, 2004 3.115 3.207 3.115 3.175 8,874 +0.01(+0.34%)
Mar 04, 2004 3.191 3.245 3.115 3.164 30,136 -0.08(-2.32%)
Mar 03, 2004 3.202 3.245 3.138 3.239 17,379 +0.04(+1.34%)
Mar 02, 2004 3.132 3.202 3.110 3.197 15,899 +0.02(+0.53%)
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.