Skip to main content

Nathan's Famous, Inc. - Common Stock (NQ:NATH)

104.70 -1.50 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 106.20 106.77 103.91 104.70 23,713 -1.50(-1.41%)
Aug 28, 2025 107.63 107.98 105.76 106.20 56,426 -1.62(-1.50%)
Aug 27, 2025 108.00 108.94 107.65 107.82 30,708 +0.34(+0.32%)
Aug 26, 2025 107.21 109.22 107.03 107.48 18,435 +0.11(+0.10%)
Aug 25, 2025 108.14 108.73 107.37 107.37 19,532 -1.05(-0.97%)
Aug 22, 2025 106.71 109.91 106.71 108.42 23,922 +1.61(+1.51%)
Aug 21, 2025 106.04 107.07 105.79 106.81 18,586 +0.74(+0.69%)
Aug 20, 2025 105.51 107.50 105.51 106.07 46,760 +0.77(+0.73%)
Aug 19, 2025 105.35 106.55 104.71 105.30 19,770 +0.58(+0.55%)
Aug 18, 2025 104.50 106.57 104.12 104.73 17,216 -0.11(-0.10%)
Aug 15, 2025 104.45 105.30 103.78 104.84 40,857 +1.51(+1.46%)
Aug 14, 2025 102.33 105.09 100.75 103.32 55,692 +0.70(+0.68%)
Aug 13, 2025 102.73 104.18 102.02 102.63 38,333 +0.97(+0.95%)
Aug 12, 2025 99.89 102.53 99.59 101.66 39,985 +3.24(+3.30%)
Aug 11, 2025 97.59 99.67 97.10 98.42 29,567 +1.61(+1.67%)
Aug 08, 2025 99.64 99.64 95.30 96.80 33,317 -1.99(-2.02%)
Aug 07, 2025 99.79 100.54 97.50 98.79 31,311 -1.59(-1.59%)
Aug 06, 2025 97.77 100.72 97.60 100.39 23,437 +2.43(+2.48%)
Aug 05, 2025 100.53 100.53 97.91 97.96 29,474 -2.29(-2.28%)
Aug 04, 2025 94.56 100.44 94.56 100.25 57,629 +5.83(+6.18%)
Aug 01, 2025 93.27 94.96 93.13 94.41 29,147 -0.15(-0.16%)
Jul 31, 2025 97.33 97.33 94.18 94.56 30,190 -2.77(-2.84%)
Jul 30, 2025 94.94 98.76 94.94 97.33 54,733 +3.02(+3.20%)
Jul 29, 2025 95.63 95.63 93.39 94.31 43,385 -0.65(-0.68%)
Jul 28, 2025 95.11 95.81 94.54 94.96 24,686 -0.28(-0.29%)
Jul 25, 2025 93.96 95.65 93.96 95.24 24,792 +1.20(+1.28%)
Jul 24, 2025 96.90 96.90 93.89 94.04 36,965 -2.91(-3.00%)
Jul 23, 2025 97.35 97.87 94.94 96.94 52,099 -0.29(-0.30%)
Jul 22, 2025 98.59 98.59 96.31 97.23 33,119 -0.46(-0.47%)
Jul 21, 2025 98.10 99.42 97.29 97.69 43,007 -0.24(-0.24%)
Jul 18, 2025 101.00 101.00 97.76 97.93 52,249 -3.08(-3.05%)
Jul 17, 2025 102.04 103.80 100.21 101.00 57,180 -1.58(-1.54%)
Jul 16, 2025 105.08 107.21 102.03 102.59 61,272 -2.13(-2.03%)
Jul 15, 2025 114.95 116.16 104.33 104.72 143,203 -10.50(-9.11%)
Jul 14, 2025 112.88 116.44 112.28 115.22 207,566 +2.27(+2.01%)
Jul 11, 2025 113.62 114.71 109.73 112.95 111,818 -1.87(-1.63%)
Jul 10, 2025 113.28 116.95 111.49 114.82 129,236 +0.64(+0.56%)
Jul 09, 2025 112.74 114.41 112.32 114.18 81,642 +1.43(+1.27%)
Jul 08, 2025 112.38 112.91 110.42 112.75 117,425 +0.00(+0.00%)
Jul 07, 2025 111.54 112.99 109.57 112.75 56,180 +0.50(+0.44%)
Jul 03, 2025 109.56 112.25 109.31 112.25 39,603 +3.78(+3.49%)
Jul 02, 2025 108.78 109.79 106.56 108.47 117,004 -0.45(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.