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

Nathan's Famous IN (NQ: NATH )

68.02 +1.33 (+1.99%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 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 31, 2009 6.923 7.037 6.896 7.031 89,616 +0.08(+1.09%)
Jul 30, 2009 6.826 6.956 6.815 6.956 33,763 +0.14(+1.98%)
Jul 29, 2009 6.815 6.891 6.734 6.821 31,687 -0.01(-0.16%)
Jul 28, 2009 6.983 6.983 6.793 6.831 12,320 +0.01(+0.16%)
Jul 27, 2009 6.902 6.902 6.810 6.821 9,948 -0.16(-2.31%)
Jul 24, 2009 6.788 7.015 6.788 6.982 22,389 +0.14(+2.08%)
Jul 23, 2009 6.934 7.021 6.815 6.839 49,737 -0.09(-1.36%)
Jul 22, 2009 6.647 7.004 6.545 6.934 167,129 +0.40(+6.13%)
Jul 21, 2009 6.512 6.664 6.512 6.534 130,829 -0.02(-0.25%)
Jul 20, 2009 6.545 6.700 6.491 6.550 36,538 -0.05(-0.74%)
Jul 17, 2009 6.810 6.810 6.512 6.599 118,918 -0.29(-4.16%)
Jul 16, 2009 7.048 7.059 6.723 6.885 106,123 -0.37(-5.07%)
Jul 15, 2009 7.318 7.324 7.107 7.253 9,438 +0.16(+2.20%)
Jul 14, 2009 7.292 7.302 7.086 7.097 17,434 -0.20(-2.81%)
Jul 13, 2009 7.529 7.529 7.091 7.302 7,816 -0.13(-1.75%)
Jul 10, 2009 7.470 7.470 7.172 7.432 4,622 +0.33(+4.65%)
Jul 09, 2009 7.443 7.443 7.091 7.102 4,622 -0.19(-2.60%)
Jul 08, 2009 7.215 7.291 7.213 7.291 6,162 +0.14(+1.97%)
Jul 07, 2009 7.502 7.502 6.994 7.150 2,588 -0.16(-2.15%)
Jul 06, 2009 7.307 7.307 7.280 7.307 4,806 +0.18(+2.58%)
Jul 02, 2009 7.150 7.248 7.069 7.123 27,372 -0.05(-0.68%)
Jul 01, 2009 7.291 7.459 7.172 7.172 20,498 -0.03(-0.38%)
Jun 30, 2009 7.145 7.562 6.815 7.199 1,188,367 +0.25(+3.66%)
Jun 29, 2009 7.302 7.410 6.848 6.945 73,750 -0.30(-4.18%)
Jun 26, 2009 7.145 7.486 7.144 7.248 26,007 +0.49(+7.20%)
Jun 25, 2009 6.977 7.291 6.729 6.761 11,521 -0.08(-1.19%)
Jun 24, 2009 7.048 7.107 6.842 6.842 21,089 -0.22(-3.07%)
Jun 23, 2009 7.031 7.059 6.869 7.059 15,262 +0.01(+0.08%)
Jun 22, 2009 7.302 7.302 6.972 7.053 15,615 -0.21(-2.83%)
Jun 19, 2009 7.356 7.356 7.123 7.259 7,151 -0.10(-1.32%)
Jun 18, 2009 7.264 7.356 7.264 7.356 1,623 -0.01(-0.07%)
Jun 17, 2009 7.437 7.567 7.313 7.361 18,211 -0.09(-1.16%)
Jun 16, 2009 7.572 7.572 7.448 7.448 13,106 -0.06(-0.79%)
Jun 15, 2009 7.567 7.567 7.507 7.507 6,840 +0.12(+1.65%)
Jun 12, 2009 7.524 7.524 7.383 7.386 62,860 -0.13(-1.69%)
Jun 11, 2009 7.567 7.567 7.410 7.513 2,982 -0.05(-0.71%)
Jun 10, 2009 7.248 7.567 7.248 7.567 14,559 +0.34(+4.71%)
Jun 09, 2009 6.896 7.227 6.858 7.227 19,412 +0.21(+3.03%)
Jun 08, 2009 7.156 7.059 7.014 7.014 1,207 -0.03(-0.48%)
Jun 05, 2009 7.156 7.156 7.034 7.048 1,784 -0.12(-1.66%)
Jun 04, 2009 7.167 7.167 7.037 7.167 7,419 +0.22(+3.19%)
Jun 03, 2009 6.945 7.021 6.945 6.945 1,682 +0.09(+1.26%)
Jun 02, 2009 6.853 6.896 6.772 6.858 15,267 -0.04(-0.55%)
Jun 01, 2009 6.923 6.999 6.896 6.896 17,157 +0.05(+0.71%)
May 29, 2009 6.848 6.896 6.712 6.848 9,026 -0.08(-1.09%)
May 28, 2009 6.961 7.140 6.896 6.923 24,498 -0.03(-0.39%)
May 27, 2009 6.956 6.956 6.915 6.950 1,922 +0.03(+0.39%)
May 26, 2009 6.761 6.923 6.761 6.923 7,121 +0.15(+2.24%)
May 22, 2009 6.956 6.956 6.772 6.772 2,773 -0.15(-2.19%)
May 21, 2009 6.912 6.967 6.869 6.923 4,104 -0.01(-0.16%)
May 20, 2009 6.983 6.983 6.804 6.934 8,611 +0.08(+1.18%)
May 19, 2009 6.977 6.994 6.637 6.853 23,517 -0.11(-1.63%)
May 18, 2009 6.939 7.096 6.939 6.967 4,387 -0.08(-1.15%)
May 15, 2009 6.994 7.048 6.983 7.048 1,294 +0.07(+1.01%)
May 14, 2009 7.221 7.221 6.620 6.977 27,429 -0.30(-4.16%)
May 13, 2009 7.269 7.318 7.269 7.280 17,375 -0.02(-0.30%)
May 12, 2009 7.448 7.459 7.247 7.302 19,495 +0.24(+3.37%)
May 11, 2009 7.572 7.572 7.064 7.064 26,824 -0.37(-5.02%)
May 08, 2009 7.437 7.659 7.286 7.437 16,454 -0.14(-1.79%)
May 07, 2009 7.464 7.724 7.287 7.572 12,629 +0.00(+0.00%)
May 06, 2009 7.664 8.048 7.572 7.572 5,916 -0.30(-3.85%)
May 05, 2009 7.843 7.956 7.632 7.875 8,476 -0.18(-2.28%)
May 04, 2009 7.816 8.059 7.675 8.059 7,580 +0.29(+3.69%)
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.