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

Nathan's Famous IN (NQ: NATH )

69.45 +0.76 (+1.11%)
Streaming Delayed Price Updated: 2:25 PM 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 (%)
Jul 29, 2005 4.868 4.917 4.814 4.917 5,886 +0.10(+2.02%)
Jul 28, 2005 4.819 4.819 4.819 4.819 184 -0.02(-0.40%)
Jul 27, 2005 4.868 4.868 4.839 4.839 4,390 -0.05(-1.04%)
Jul 26, 2005 4.798 4.890 4.798 4.890 2,311 +0.04(+0.89%)
Jul 25, 2005 4.798 4.884 4.798 4.846 2,636 -0.08(-1.62%)
Jul 22, 2005 4.895 4.926 4.798 4.926 8,504 +0.06(+1.20%)
Jul 21, 2005 4.868 4.868 4.868 4.868 1,848 +0.07(+1.47%)
Jul 20, 2005 5.003 5.003 4.787 4.798 9,013 -0.21(-4.11%)
Jul 19, 2005 5.003 5.003 5.003 5.003 1,016 -0.03(-0.54%)
Jul 18, 2005 5.084 5.084 5.030 5.030 11,516 -0.04(-0.75%)
Jul 15, 2005 4.976 5.084 4.976 5.068 4,252 +0.17(+3.54%)
Jul 14, 2005 4.982 4.982 4.868 4.895 12,708 +0.03(+0.56%)
Jul 13, 2005 4.879 4.879 4.733 4.868 17,356 -0.00(-0.01%)
Jul 12, 2005 4.841 4.868 4.841 4.868 2,747 -0.11(-2.16%)
Jul 11, 2005 4.965 5.003 4.965 4.976 8,689 -0.11(-2.13%)
Jul 08, 2005 5.192 5.192 5.019 5.084 8,735 +0.08(+1.62%)
Jul 07, 2005 5.003 5.003 5.003 5.003 3,790 -0.08(-1.60%)
Jul 06, 2005 4.863 5.084 4.665 5.084 5,792 +0.27(+5.62%)
Jul 05, 2005 4.922 5.068 4.625 4.814 20,152 -0.21(-4.09%)
Jul 01, 2005 5.192 5.192 5.019 5.019 1,109 -0.15(-2.83%)
Jun 30, 2005 5.192 5.192 5.165 5.165 2,079 -0.03(-0.52%)
Jun 29, 2005 5.192 5.192 5.030 5.192 4,760 +0.06(+1.27%)
Jun 28, 2005 4.949 5.187 4.873 5.128 9,105 -0.03(-0.63%)
Jun 27, 2005 5.165 5.165 5.095 5.160 3,882 +0.06(+1.27%)
Jun 24, 2005 5.155 5.165 5.090 5.095 4,806 -0.02(-0.32%)
Jun 23, 2005 5.084 5.165 5.025 5.111 85,027 +0.09(+1.74%)
Jun 22, 2005 5.057 5.057 5.024 5.024 3,235 -0.06(-1.19%)
Jun 21, 2005 5.128 5.128 5.004 5.084 7,534 -0.04(-0.84%)
Jun 20, 2005 4.965 5.138 4.949 5.128 11,738 +0.11(+2.18%)
Jun 17, 2005 5.128 5.128 5.003 5.018 3,864 -0.02(-0.45%)
Jun 16, 2005 4.944 5.128 4.934 5.041 28,355 +0.12(+2.42%)
Jun 15, 2005 4.890 4.922 4.801 4.922 3,512 +0.03(+0.55%)
Jun 14, 2005 4.895 4.943 4.895 4.895 4,806 +0.00(+0.00%)
Jun 13, 2005 4.895 4.895 4.895 4.895 1,109 +0.03(+0.56%)
Jun 10, 2005 4.906 4.906 4.749 4.868 19,643 -0.04(-0.77%)
Jun 09, 2005 4.857 4.944 4.857 4.906 17,379 +0.05(+1.00%)
Jun 08, 2005 4.641 4.868 4.641 4.857 45,296 +0.22(+4.66%)
Jun 07, 2005 4.587 4.641 4.587 4.641 34,639 +0.05(+1.18%)
Jun 06, 2005 4.587 4.587 4.587 4.587 369 +0.12(+2.66%)
Jun 03, 2005 4.420 4.468 4.420 4.468 554 -0.12(-2.59%)
Jun 02, 2005 4.473 4.587 4.408 4.587 5,559 +0.00(+0.00%)
Jun 01, 2005 4.354 4.597 4.354 4.587 34,111 +0.10(+2.30%)
May 31, 2005 4.365 4.483 4.365 4.483 1,885 -0.01(-0.13%)
May 27, 2005 4.327 4.489 4.316 4.489 7,765 +0.10(+2.34%)
May 26, 2005 4.473 4.489 4.387 4.387 8,667 -0.02(-0.49%)
May 25, 2005 4.278 4.430 4.278 4.408 2,033 -0.06(-1.45%)
May 24, 2005 4.462 4.489 4.387 4.473 2,218 +0.04(+0.85%)
May 23, 2005 4.354 4.435 4.354 4.435 11,647 +0.10(+2.22%)
May 20, 2005 4.278 4.339 4.278 4.339 9,042 -0.00(-0.10%)
May 19, 2005 4.349 4.349 4.332 4.343 554 +0.05(+1.26%)
May 18, 2005 4.289 4.289 4.289 4.289 5,176 +0.01(+0.25%)
May 17, 2005 4.273 4.349 4.273 4.278 11,656 -0.07(-1.62%)
May 16, 2005 4.246 4.349 4.246 4.349 4,385 +0.10(+2.42%)
May 13, 2005 4.284 4.327 4.165 4.246 2,118 -0.04(-0.88%)
May 12, 2005 4.284 4.284 4.284 4.284 17,748 -0.06(-1.49%)
May 11, 2005 4.284 4.349 4.284 4.349 4,159 +0.08(+1.77%)
May 10, 2005 4.291 4.295 4.273 4.273 12,858 -0.01(-0.13%)
May 09, 2005 4.300 4.349 4.273 4.278 7,456 +0.00(+0.00%)
May 06, 2005 4.278 4.278 4.278 4.278 1,247 -0.02(-0.50%)
May 05, 2005 4.300 4.300 4.300 4.300 9,244 -0.01(-0.25%)
May 04, 2005 4.300 4.349 4.300 4.311 15,583 -0.07(-1.60%)
May 03, 2005 4.327 4.397 4.327 4.381 5,315 +0.14(+3.18%)
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.