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

Nathan's Famous IN (NQ: NATH )

66.69 -0.14 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2008 8.462 8.654 8.324 8.595 19,782 +0.18(+2.19%)
Sep 29, 2008 8.432 8.589 8.005 8.411 42,654 -0.19(-2.26%)
Sep 26, 2008 8.600 8.605 8.541 8.605 7,210 -0.01(-0.06%)
Sep 25, 2008 8.427 8.622 8.422 8.611 5,853 +0.12(+1.40%)
Sep 24, 2008 8.411 8.649 8.411 8.492 5,723 +0.08(+0.90%)
Sep 23, 2008 8.308 8.627 8.005 8.416 22,002 -0.19(-2.20%)
Sep 22, 2008 8.513 8.676 8.303 8.605 14,411 -0.03(-0.31%)
Sep 19, 2008 8.524 8.681 8.432 8.632 13,890 +0.30(+3.64%)
Sep 18, 2008 8.129 8.389 8.129 8.330 12,993 +0.04(+0.49%)
Sep 17, 2008 8.313 8.320 8.238 8.289 7,970 -0.15(-1.76%)
Sep 16, 2008 8.016 8.627 8.016 8.438 19,699 +0.05(+0.65%)
Sep 15, 2008 8.546 8.546 8.194 8.384 8,232 -0.15(-1.71%)
Sep 12, 2008 8.292 8.541 8.292 8.530 6,101 -0.09(-1.00%)
Sep 11, 2008 8.595 8.627 8.119 8.616 9,804 +0.02(+0.25%)
Sep 10, 2008 8.524 8.649 8.519 8.595 10,201 +0.21(+2.45%)
Sep 09, 2008 8.481 8.481 8.357 8.389 3,697 -0.17(-2.02%)
Sep 08, 2008 8.654 8.654 8.562 8.562 998 -0.03(-0.38%)
Sep 05, 2008 8.503 8.595 8.503 8.595 2,532 -0.08(-0.94%)
Sep 04, 2008 8.616 8.676 8.443 8.676 8,319 +0.02(+0.25%)
Sep 03, 2008 8.649 8.654 8.627 8.654 12,387 +0.18(+2.11%)
Sep 02, 2008 8.654 8.654 8.476 8.476 7,530 -0.17(-2.00%)
Aug 29, 2008 8.627 8.654 8.627 8.649 4,945 +0.07(+0.82%)
Aug 28, 2008 8.573 8.654 8.573 8.578 3,950 +0.06(+0.76%)
Aug 27, 2008 8.513 8.513 8.513 8.513 369 +0.18(+2.14%)
Aug 26, 2008 8.454 8.454 8.335 8.335 2,126 -0.16(-1.91%)
Aug 25, 2008 8.649 8.649 8.476 8.497 3,398 +0.00(+0.00%)
Aug 22, 2008 8.281 8.627 8.140 8.497 6,692 -0.14(-1.57%)
Aug 21, 2008 8.627 8.655 8.584 8.632 23,838 -0.02(-0.25%)
Aug 20, 2008 8.649 8.789 8.555 8.654 39,515 +0.07(+0.82%)
Aug 19, 2008 8.573 8.584 8.530 8.584 7,765 +0.01(+0.13%)
Aug 18, 2008 8.519 8.573 8.503 8.573 7,395 +0.05(+0.63%)
Aug 15, 2008 8.438 8.546 8.438 8.519 20,651 +0.01(+0.13%)
Aug 14, 2008 8.205 8.546 8.205 8.508 7,332 +0.20(+2.41%)
Aug 13, 2008 8.259 8.378 8.259 8.308 31,531 +0.06(+0.72%)
Aug 12, 2008 8.162 8.248 8.162 8.248 28,856 +0.08(+0.99%)
Aug 11, 2008 8.167 8.167 8.113 8.167 31,635 +0.05(+0.67%)
Aug 08, 2008 8.216 8.216 8.021 8.113 63,551 +0.00(+0.00%)
Aug 07, 2008 7.946 8.113 7.940 8.113 47,359 -0.01(-0.13%)
Aug 06, 2008 7.956 8.124 7.929 8.124 28,305 +0.25(+3.23%)
Aug 05, 2008 7.837 7.870 7.762 7.870 7,003 -0.05(-0.61%)
Aug 04, 2008 7.962 7.962 7.891 7.918 1,122 +0.02(+0.27%)
Aug 01, 2008 7.897 7.897 7.848 7.897 2,033 -0.02(-0.27%)
Jul 31, 2008 7.897 7.918 7.897 7.918 52,381 +0.06(+0.76%)
Jul 30, 2008 7.837 7.973 7.837 7.859 17,009 -0.05(-0.62%)
Jul 29, 2008 7.908 7.978 7.843 7.908 20,984 +0.09(+1.11%)
Jul 28, 2008 7.771 7.843 7.751 7.821 1,978 -0.02(-0.28%)
Jul 25, 2008 7.718 7.859 7.681 7.843 11,462 -0.04(-0.48%)
Jul 24, 2008 7.913 7.978 7.728 7.881 14,711 +0.04(+0.55%)
Jul 23, 2008 7.762 7.924 7.762 7.837 11,693 +0.13(+1.68%)
Jul 22, 2008 7.729 7.908 7.708 7.708 8,658 -0.27(-3.32%)
Jul 21, 2008 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Jul 18, 2008 7.924 7.973 7.897 7.973 6,291 +0.14(+1.80%)
Jul 17, 2008 7.718 7.848 7.718 7.832 3,799 +0.12(+1.54%)
Jul 16, 2008 7.908 7.913 7.713 7.713 9,845 -0.27(-3.39%)
Jul 15, 2008 7.816 7.983 7.789 7.983 4,398 +0.04(+0.48%)
Jul 14, 2008 8.027 8.059 7.835 7.946 18,464 -0.11(-1.41%)
Jul 11, 2008 8.108 8.113 8.048 8.059 14,531 -0.05(-0.67%)
Jul 10, 2008 8.124 8.124 8.108 8.113 8,225 +0.04(+0.54%)
Jul 09, 2008 8.059 8.070 7.881 8.070 129,610 +0.01(+0.13%)
Jul 08, 2008 7.864 8.081 7.837 8.059 5,435 +0.05(+0.68%)
Jul 07, 2008 7.881 8.140 7.810 8.005 6,147 +0.02(+0.27%)
Jul 04, 2008 8.059 8.156 7.816 7.983 13,367 +0.00(+0.00%)
Jul 03, 2008 8.059 8.156 7.816 7.983 13,367 -0.26(-3.15%)
Jul 02, 2008 8.384 8.384 8.178 8.243 13,215 -0.16(-1.93%)
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.