Skip to main content

Nathan's Famous IN (NQ: NATH )

70.80 +0.39 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 63.56 64.54 63.56 64.50 4,234 +0.47(+0.74%)
Oct 30, 2023 64.05 64.54 63.62 64.03 6,395 -0.02(-0.03%)
Oct 27, 2023 63.49 64.05 63.06 64.05 13,505 +1.51(+2.41%)
Oct 26, 2023 62.58 63.27 62.01 62.54 3,666 +0.05(+0.08%)
Oct 25, 2023 62.09 63.05 62.09 62.49 3,820 +0.58(+0.94%)
Oct 24, 2023 62.16 63.02 61.91 61.91 9,450 -0.39(-0.63%)
Oct 23, 2023 62.75 62.78 62.31 62.31 5,021 +0.23(+0.37%)
Oct 20, 2023 63.21 63.21 62.08 62.08 6,095 -0.98(-1.55%)
Oct 19, 2023 63.65 63.81 60.45 63.06 22,526 -0.59(-0.93%)
Oct 18, 2023 64.03 64.03 62.59 63.65 5,200 -0.67(-1.04%)
Oct 17, 2023 65.52 65.77 64.06 64.32 11,632 +0.70(+1.10%)
Oct 16, 2023 65.79 66.89 63.31 63.62 18,294 -1.83(-2.80%)
Oct 13, 2023 65.75 66.27 63.61 65.45 11,379 +0.22(+0.33%)
Oct 12, 2023 67.97 67.97 64.35 65.23 9,478 -2.24(-3.32%)
Oct 11, 2023 68.47 70.94 67.08 67.47 10,750 -0.53(-0.78%)
Oct 10, 2023 68.32 68.65 67.36 68.00 8,905 -0.24(-0.35%)
Oct 09, 2023 68.47 68.48 68.24 68.24 3,262 -0.22(-0.32%)
Oct 06, 2023 69.66 69.71 68.26 68.46 5,125 -0.85(-1.22%)
Oct 05, 2023 67.35 69.30 67.27 69.30 5,981 +1.17(+1.72%)
Oct 04, 2023 68.20 68.48 67.68 68.13 7,853 +0.36(+0.54%)
Oct 03, 2023 68.38 70.03 67.60 67.77 6,173 -1.00(-1.45%)
Oct 02, 2023 69.73 69.86 67.62 68.76 6,868 -0.87(-1.25%)
Sep 29, 2023 70.54 71.29 69.63 69.63 3,525 -1.12(-1.59%)
Sep 28, 2023 71.16 71.23 69.95 70.75 9,123 -0.21(-0.29%)
Sep 27, 2023 70.26 70.96 69.02 70.96 7,432 +0.47(+0.67%)
Sep 26, 2023 71.16 71.16 70.27 70.49 6,729 -0.86(-1.20%)
Sep 25, 2023 70.58 71.34 70.80 71.34 1,723 +1.15(+1.64%)
Sep 22, 2023 70.90 71.44 70.19 70.19 6,621 -0.35(-0.50%)
Sep 21, 2023 69.73 70.59 69.55 70.54 6,101 +0.49(+0.70%)
Sep 20, 2023 70.93 70.93 69.96 70.05 4,866 -0.21(-0.29%)
Sep 19, 2023 70.74 70.84 70.26 70.26 7,978 -1.33(-1.85%)
Sep 18, 2023 72.47 72.91 70.85 71.58 4,371 -1.50(-2.06%)
Sep 15, 2023 71.69 73.89 70.19 73.09 19,289 +1.07(+1.49%)
Sep 14, 2023 70.69 72.19 70.67 72.01 7,137 +1.72(+2.45%)
Sep 13, 2023 68.98 70.59 68.98 70.29 8,902 +0.10(+0.14%)
Sep 12, 2023 70.16 70.63 69.30 70.19 3,708 +0.31(+0.44%)
Sep 11, 2023 70.43 70.43 69.88 69.88 2,131 +0.06(+0.08%)
Sep 08, 2023 70.69 70.69 69.45 69.83 3,968 -0.55(-0.78%)
Sep 07, 2023 69.85 70.82 69.85 70.38 6,535 +1.03(+1.49%)
Sep 06, 2023 71.06 71.06 69.34 69.34 3,411 -1.16(-1.65%)
Sep 05, 2023 72.52 72.52 70.17 70.50 6,244 -1.75(-2.43%)
Sep 01, 2023 72.32 73.17 71.03 72.26 6,665 +0.61(+0.85%)
Aug 31, 2023 71.73 71.90 71.44 71.65 3,956 +0.30(+0.41%)
Aug 30, 2023 73.46 73.46 71.12 71.35 10,682 -1.71(-2.35%)
Aug 29, 2023 73.02 73.82 73.02 73.07 5,200 +0.46(+0.64%)
Aug 28, 2023 70.74 72.76 70.56 72.60 7,527 +1.86(+2.63%)
Aug 25, 2023 71.05 71.79 70.46 70.74 17,087 +0.54(+0.77%)
Aug 24, 2023 71.19 71.19 69.88 70.20 6,606 -1.44(-2.01%)
Aug 23, 2023 71.21 71.75 71.21 71.64 6,472 +0.38(+0.54%)
Aug 22, 2023 70.83 71.67 70.67 71.25 2,866 +0.01(+0.01%)
Aug 21, 2023 71.57 71.57 71.24 71.24 3,613 -0.24(-0.33%)
Aug 18, 2023 72.18 74.27 71.48 71.48 7,081 -0.64(-0.89%)
Aug 17, 2023 73.40 73.46 72.12 72.12 5,679 -0.80(-1.10%)
Aug 16, 2023 73.95 73.99 72.92 72.92 8,706 -0.33(-0.45%)
Aug 15, 2023 73.60 74.48 72.71 73.26 7,754 -0.26(-0.36%)
Aug 14, 2023 75.93 75.93 72.91 73.52 5,498 -2.82(-3.69%)
Aug 11, 2023 76.33 76.34 75.06 76.34 4,120 +0.12(+0.15%)
Aug 10, 2023 76.34 76.76 76.22 76.22 7,154 -0.23(-0.29%)
Aug 09, 2023 76.53 77.03 75.92 76.45 7,857 -0.06(-0.08%)
Aug 08, 2023 77.02 77.02 75.73 76.51 11,898 -0.45(-0.59%)
Aug 07, 2023 75.07 78.91 75.07 76.96 15,073 +0.53(+0.69%)
Aug 04, 2023 80.25 80.25 76.43 76.43 4,907 -1.05(-1.35%)
Aug 03, 2023 79.77 79.86 77.33 77.47 7,511 -1.57(-1.98%)
Aug 02, 2023 77.97 79.04 77.97 79.04 4,185 +0.76(+0.98%)
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.