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

Nathan's Famous IN (NQ: NATH )

68.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 6.350 6.929 6.263 6.325 55,169 -0.04(-0.65%)
Feb 26, 2009 5.988 6.707 5.988 6.366 30,152 -0.39(-5.76%)
Feb 25, 2009 6.572 7.048 6.572 6.756 161,296 +0.27(+4.08%)
Feb 24, 2009 6.485 6.658 6.453 6.491 11,033 +0.00(+0.00%)
Feb 23, 2009 6.545 6.572 6.226 6.491 17,525 +0.03(+0.42%)
Feb 20, 2009 5.993 6.464 5.988 6.464 23,800 +0.21(+3.37%)
Feb 19, 2009 6.263 6.361 6.226 6.253 1,205 -0.12(-1.87%)
Feb 18, 2009 6.271 6.382 6.271 6.372 2,710 +0.00(+0.00%)
Feb 17, 2009 6.474 6.493 6.220 6.372 6,557 -0.14(-2.16%)
Feb 13, 2009 6.750 6.750 6.464 6.512 55,121 -0.18(-2.67%)
Feb 12, 2009 6.702 6.810 6.561 6.691 13,062 +0.16(+2.49%)
Feb 11, 2009 7.086 7.086 6.031 6.528 16,084 -0.49(-6.94%)
Feb 10, 2009 6.967 7.037 6.967 7.015 5,372 +0.05(+0.70%)
Feb 09, 2009 7.031 7.031 6.967 6.967 3,697 -0.03(-0.46%)
Feb 06, 2009 6.880 7.091 6.772 6.999 34,573 -0.02(-0.23%)
Feb 05, 2009 6.961 7.259 6.961 7.015 16,249 -0.37(-4.98%)
Feb 04, 2009 7.470 7.470 6.842 7.383 36,006 -0.18(-2.36%)
Feb 03, 2009 7.302 7.567 7.205 7.562 25,595 +0.26(+3.55%)
Feb 02, 2009 7.405 7.405 7.302 7.302 9,983 -0.13(-1.75%)
Jan 30, 2009 7.361 7.540 7.361 7.432 9,854 +0.11(+1.48%)
Jan 29, 2009 7.383 7.459 7.324 7.324 5,797 -0.18(-2.38%)
Jan 28, 2009 7.437 7.518 7.437 7.502 18,852 +0.19(+2.66%)
Jan 27, 2009 7.075 7.307 7.075 7.307 38,816 +0.15(+2.04%)
Jan 26, 2009 6.815 7.161 6.815 7.161 18,510 +0.37(+5.41%)
Jan 23, 2009 6.815 6.902 6.766 6.793 5,476 -0.05(-0.71%)
Jan 22, 2009 6.734 6.842 6.734 6.842 4,067 +0.15(+2.26%)
Jan 21, 2009 6.710 6.761 6.691 6.691 4,067 -0.05(-0.72%)
Jan 20, 2009 6.669 6.745 6.566 6.739 13,274 +0.09(+1.30%)
Jan 16, 2009 6.566 6.934 6.468 6.653 12,143 +0.04(+0.57%)
Jan 15, 2009 6.382 6.647 5.955 6.615 50,818 +0.09(+1.41%)
Jan 14, 2009 6.723 6.788 6.301 6.523 33,060 -0.23(-3.44%)
Jan 13, 2009 7.177 7.177 6.507 6.756 22,363 -0.12(-1.73%)
Jan 12, 2009 6.972 6.972 6.815 6.875 12,350 -0.27(-3.71%)
Jan 09, 2009 7.031 7.140 6.929 7.140 22,374 +0.35(+5.10%)
Jan 08, 2009 6.902 7.253 6.793 6.793 39,626 -0.23(-3.31%)
Jan 07, 2009 7.042 7.129 6.912 7.026 14,433 -0.01(-0.15%)
Jan 06, 2009 7.107 7.172 6.967 7.037 18,236 +0.11(+1.64%)
Jan 05, 2009 7.167 7.167 6.864 6.923 7,417 -0.19(-2.66%)
Jan 02, 2009 6.923 7.167 6.923 7.113 14,500 +0.23(+3.38%)
Dec 31, 2008 6.528 6.880 6.507 6.880 29,453 +0.33(+5.04%)
Dec 30, 2008 6.669 6.669 6.545 6.550 13,958 -0.03(-0.41%)
Dec 29, 2008 6.729 6.729 6.572 6.577 11,599 -0.15(-2.25%)
Dec 26, 2008 6.777 6.831 6.703 6.729 3,559 -0.13(-1.89%)
Dec 24, 2008 6.983 6.994 6.858 6.858 18,950 -0.12(-1.78%)
Dec 23, 2008 6.988 6.994 6.983 6.983 924 -0.19(-2.71%)
Dec 22, 2008 7.215 7.221 6.952 7.177 7,478 -0.10(-1.41%)
Dec 19, 2008 7.123 7.296 7.113 7.280 7,419 +0.16(+2.28%)
Dec 18, 2008 6.685 7.821 6.685 7.118 39,467 +0.30(+4.44%)
Dec 17, 2008 6.777 7.031 6.766 6.815 5,716 -0.14(-2.02%)
Dec 16, 2008 6.750 7.302 6.750 6.956 11,899 -0.20(-2.80%)
Dec 15, 2008 6.793 7.156 6.793 7.156 369 -0.01(-0.15%)
Dec 12, 2008 6.550 7.372 6.545 7.167 9,244 +0.35(+5.16%)
Dec 11, 2008 6.777 6.896 6.545 6.815 307,483 +0.09(+1.29%)
Dec 10, 2008 7.177 7.288 6.626 6.729 13,489 -0.31(-4.38%)
Dec 09, 2008 6.545 7.037 6.545 7.037 73,287 +0.33(+4.92%)
Dec 08, 2008 6.896 6.896 6.707 6.707 41,857 -0.16(-2.36%)
Dec 05, 2008 7.150 7.150 6.745 6.869 10,536 -0.11(-1.55%)
Dec 04, 2008 6.712 7.031 6.707 6.977 14,790 -0.05(-0.77%)
Dec 03, 2008 7.031 7.031 7.021 7.031 3,327 +0.05(+0.70%)
Dec 02, 2008 6.815 7.031 6.788 6.983 6,014 -0.05(-0.69%)
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.