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

Nathan's Famous IN (NQ: NATH )

69.30 +0.61 (+0.88%)
Streaming Delayed Price Updated: 2:46 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 (%)
Dec 31, 2007 9.455 9.541 9.249 9.449 16,297 +0.18(+1.93%)
Dec 28, 2007 9.249 9.449 9.092 9.271 24,118 -0.16(-1.69%)
Dec 27, 2007 9.233 9.514 9.168 9.430 20,455 +0.06(+0.60%)
Dec 26, 2007 8.870 9.384 8.833 9.373 9,414 +0.06(+0.64%)
Dec 24, 2007 9.200 9.352 9.141 9.314 6,225 +0.16(+1.71%)
Dec 21, 2007 9.195 9.195 9.130 9.157 6,896 +0.02(+0.18%)
Dec 20, 2007 8.935 9.141 8.935 9.141 12,618 +0.08(+0.90%)
Dec 19, 2007 8.833 9.060 8.833 9.060 6,428 +0.11(+1.27%)
Dec 18, 2007 8.897 8.946 8.827 8.946 25,088 +0.04(+0.42%)
Dec 17, 2007 9.157 9.157 8.843 8.908 37,242 -0.22(-2.37%)
Dec 14, 2007 9.168 9.168 8.897 9.125 16,541 -0.10(-1.06%)
Dec 13, 2007 8.941 9.341 8.908 9.222 23,047 +0.35(+3.90%)
Dec 12, 2007 9.401 9.406 8.876 8.876 8,142 -0.30(-3.30%)
Dec 11, 2007 9.254 9.341 8.995 9.179 19,841 -0.09(-0.93%)
Dec 10, 2007 9.157 9.384 9.087 9.265 13,117 -0.03(-0.35%)
Dec 07, 2007 9.200 9.325 9.157 9.298 3,559 -0.12(-1.26%)
Dec 06, 2007 9.190 9.417 9.146 9.417 11,488 +0.04(+0.46%)
Dec 05, 2007 9.636 9.655 9.314 9.373 8,097 -0.29(-3.02%)
Dec 04, 2007 9.465 9.736 9.271 9.666 24,449 +0.12(+1.30%)
Dec 03, 2007 9.260 9.736 9.244 9.541 16,253 +0.08(+0.86%)
Nov 30, 2007 9.000 9.498 9.000 9.460 28,575 +0.33(+3.61%)
Nov 29, 2007 9.141 9.141 8.995 9.130 11,579 -0.08(-0.88%)
Nov 28, 2007 9.179 9.222 8.849 9.211 17,671 +0.00(+0.00%)
Nov 27, 2007 9.276 9.276 9.125 9.211 30,968 -0.01(-0.12%)
Nov 26, 2007 9.238 9.265 9.081 9.222 18,340 -0.13(-1.39%)
Nov 23, 2007 9.330 9.406 9.130 9.352 8,671 -0.01(-0.12%)
Nov 21, 2007 8.941 9.363 8.941 9.363 38,731 +0.42(+4.66%)
Nov 20, 2007 8.854 9.054 8.816 8.946 74,027 -0.04(-0.48%)
Nov 19, 2007 8.827 9.000 8.741 8.989 73,069 +0.03(+0.36%)
Nov 16, 2007 8.735 9.054 8.735 8.957 46,137 +0.09(+1.04%)
Nov 15, 2007 8.762 8.865 8.676 8.865 17,194 -0.09(-0.97%)
Nov 14, 2007 8.887 8.989 8.707 8.952 23,709 +0.02(+0.24%)
Nov 13, 2007 8.676 8.979 8.676 8.930 52,669 +0.09(+0.98%)
Nov 12, 2007 8.838 8.908 8.822 8.843 33,049 -0.22(-2.39%)
Nov 09, 2007 8.795 9.060 8.795 9.060 15,308 +0.03(+0.36%)
Nov 08, 2007 9.035 9.114 8.957 9.027 62,009 +0.02(+0.18%)
Nov 07, 2007 8.784 9.130 8.784 9.011 33,334 -0.15(-1.59%)
Nov 06, 2007 8.816 9.195 8.670 9.157 51,569 +0.24(+2.67%)
Nov 05, 2007 8.989 8.989 8.816 8.919 19,878 -0.01(-0.06%)
Nov 02, 2007 9.103 9.173 8.925 8.925 40,713 -0.19(-2.08%)
Nov 01, 2007 8.892 9.190 8.816 9.114 16,066 +0.00(+0.00%)
Oct 31, 2007 8.989 9.184 8.952 9.114 25,275 +0.18(+2.00%)
Oct 30, 2007 8.654 8.989 8.654 8.935 9,776 +0.15(+1.66%)
Oct 29, 2007 8.968 8.968 8.789 8.789 14,095 -0.18(-1.99%)
Oct 26, 2007 8.941 9.071 8.941 8.968 3,374 -0.02(-0.18%)
Oct 25, 2007 8.919 9.006 8.870 8.984 6,361 -0.03(-0.36%)
Oct 24, 2007 8.865 9.027 8.865 9.016 6,626 -0.03(-0.36%)
Oct 23, 2007 8.849 9.049 8.849 9.049 6,807 +0.13(+1.46%)
Oct 22, 2007 8.925 9.103 8.816 8.919 16,639 -0.16(-1.73%)
Oct 19, 2007 9.033 9.254 9.033 9.076 9,878 +0.04(+0.48%)
Oct 18, 2007 9.016 9.054 9.016 9.033 3,697 +0.02(+0.18%)
Oct 17, 2007 9.038 9.076 8.984 9.016 1,695 -0.06(-0.66%)
Oct 16, 2007 8.816 9.076 8.816 9.076 11,237 +0.20(+2.25%)
Oct 15, 2007 8.925 8.979 8.876 8.876 4,773 -0.02(-0.18%)
Oct 12, 2007 8.915 8.915 8.795 8.892 61,518 -0.01(-0.12%)
Oct 11, 2007 9.060 9.060 8.822 8.903 15,397 -0.31(-3.40%)
Oct 10, 2007 9.282 9.357 9.146 9.217 14,348 -0.24(-2.57%)
Oct 09, 2007 9.303 9.465 9.303 9.460 11,468 +0.11(+1.16%)
Oct 08, 2007 9.076 9.406 9.076 9.352 14,872 -0.02(-0.23%)
Oct 05, 2007 8.815 9.379 8.815 9.373 27,251 +0.23(+2.54%)
Oct 04, 2007 9.152 9.357 8.989 9.141 14,143 -0.20(-2.14%)
Oct 03, 2007 8.892 9.341 8.892 9.341 2,033 -0.03(-0.35%)
Oct 02, 2007 9.438 9.460 9.195 9.373 19,911 +0.24(+2.67%)
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.