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 (%)
Jun 30, 2004 3.408 3.408 3.381 3.408 5,731 +0.00(+0.00%)
Jun 29, 2004 3.402 3.429 3.402 3.408 8,319 +0.01(+0.16%)
Jun 28, 2004 3.381 3.424 3.257 3.402 48,254 +0.11(+3.45%)
Jun 25, 2004 3.245 3.385 3.245 3.289 6,655 +0.03(+0.83%)
Jun 24, 2004 3.321 3.408 3.262 3.262 61,381 -0.06(-1.94%)
Jun 23, 2004 3.207 3.326 3.207 3.326 14,605 +0.06(+1.80%)
Jun 22, 2004 3.132 3.343 3.132 3.267 30,320 +0.19(+6.15%)
Jun 21, 2004 3.077 3.078 3.077 3.078 1,109 +0.04(+1.43%)
Jun 18, 2004 3.034 3.034 3.034 3.034 2,033 -0.05(-1.58%)
Jun 17, 2004 3.083 3.083 3.083 3.083 554 +0.00(+0.00%)
Jun 16, 2004 3.082 3.083 3.078 3.083 3,882 +0.00(+0.00%)
Jun 15, 2004 3.099 3.143 3.078 3.083 3,697 +0.04(+1.42%)
Jun 14, 2004 3.083 3.110 3.040 3.040 2,773 -0.13(-4.24%)
Jun 10, 2004 3.110 3.174 3.034 3.174 924 +0.09(+2.78%)
Jun 09, 2004 3.083 3.088 3.083 3.088 924 -0.11(-3.37%)
Jun 08, 2004 3.051 3.201 3.019 3.196 2,403 +0.06(+1.88%)
Jun 07, 2004 3.239 3.239 3.132 3.137 3,143 +0.03(+0.87%)
Jun 04, 2004 3.245 3.245 3.002 3.110 5,546 -0.14(-4.17%)
Jun 03, 2004 3.245 3.245 3.245 3.245 554 -0.09(-2.58%)
Jun 02, 2004 3.342 3.342 3.267 3.331 2,588 +0.07(+2.16%)
Jun 01, 2004 3.234 3.353 3.191 3.261 12,572 -0.03(-0.99%)
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%)
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.