Skip to main content

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

101.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 99.00 104.96 97.97 101.98 24,547 +3.16(+3.20%)
May 07, 2025 98.07 98.82 98.07 98.82 5,168 +0.08(+0.08%)
May 06, 2025 98.15 98.74 98.15 98.74 3,214 -0.26(-0.26%)
May 05, 2025 97.58 99.00 97.30 99.00 5,516 +1.14(+1.16%)
May 02, 2025 98.07 101.03 97.79 97.86 9,002 -0.23(-0.23%)
May 01, 2025 98.46 98.46 95.84 98.09 6,904 +0.34(+0.35%)
Apr 30, 2025 97.55 99.01 96.31 97.75 12,490 -0.30(-0.31%)
Apr 29, 2025 98.50 99.05 98.00 98.05 13,707 -0.14(-0.14%)
Apr 28, 2025 96.22 98.19 94.00 98.19 10,340 +2.15(+2.24%)
Apr 25, 2025 95.34 96.63 95.16 96.04 4,347 +0.22(+0.23%)
Apr 24, 2025 96.94 96.94 95.12 95.82 6,136 -0.53(-0.55%)
Apr 23, 2025 97.46 98.00 96.02 96.35 7,578 -0.73(-0.75%)
Apr 22, 2025 95.02 97.10 94.82 97.08 9,048 +3.30(+3.52%)
Apr 21, 2025 92.50 93.78 92.30 93.78 8,983 -0.20(-0.21%)
Apr 17, 2025 94.46 95.79 93.61 93.98 13,309 +0.24(+0.26%)
Apr 16, 2025 93.16 93.74 92.64 93.74 12,087 -0.50(-0.53%)
Apr 15, 2025 92.89 95.00 92.89 94.24 9,085 +1.24(+1.33%)
Apr 14, 2025 93.94 93.94 90.49 93.00 11,371 +0.16(+0.17%)
Apr 11, 2025 91.20 94.08 91.20 92.84 6,227 +1.39(+1.52%)
Apr 10, 2025 94.15 94.35 90.88 91.45 18,275 -3.17(-3.35%)
Apr 09, 2025 91.54 97.00 88.73 94.62 12,168 +3.22(+3.52%)
Apr 08, 2025 92.66 94.68 91.32 91.40 13,706 +0.79(+0.87%)
Apr 07, 2025 91.00 91.00 89.42 90.61 9,063 +0.06(+0.07%)
Apr 04, 2025 90.15 91.96 88.18 90.55 10,641 -1.40(-1.52%)
Apr 03, 2025 92.90 92.90 91.01 91.95 10,770 -3.90(-4.07%)
Apr 02, 2025 94.86 95.99 88.00 95.85 9,136 -0.12(-0.13%)
Apr 01, 2025 96.36 96.45 95.72 95.97 4,878 -0.41(-0.42%)
Mar 31, 2025 94.64 96.63 94.61 96.38 12,487 +1.58(+1.66%)
Mar 28, 2025 97.00 97.00 94.80 94.80 6,476 -0.12(-0.13%)
Mar 27, 2025 95.69 96.00 94.77 94.92 9,159 +0.05(+0.05%)
Mar 26, 2025 93.41 94.87 93.41 94.87 7,038 +2.23(+2.41%)
Mar 25, 2025 94.79 94.79 92.64 92.64 7,086 -1.31(-1.39%)
Mar 24, 2025 95.58 95.58 93.65 93.95 9,950 -0.28(-0.30%)
Mar 21, 2025 92.86 94.79 91.57 94.23 27,502 +0.64(+0.68%)
Mar 20, 2025 94.77 94.77 93.59 93.59 4,772 -1.90(-1.99%)
Mar 19, 2025 96.39 96.39 94.50 95.49 5,779 -0.07(-0.07%)
Mar 18, 2025 93.95 95.60 92.98 95.56 14,184 +1.80(+1.92%)
Mar 17, 2025 93.20 94.63 92.78 93.76 15,893 +1.10(+1.19%)
Mar 14, 2025 92.75 93.82 92.66 92.66 10,161 +0.86(+0.94%)
Mar 13, 2025 92.97 92.97 91.40 91.80 10,818 -1.89(-2.02%)
Mar 12, 2025 93.91 95.09 92.86 93.69 11,028 -0.31(-0.33%)
Mar 11, 2025 94.59 95.50 93.41 94.00 9,428 -0.59(-0.62%)
Mar 10, 2025 97.66 97.66 94.59 94.59 8,225 -3.37(-3.44%)
Mar 07, 2025 97.30 97.96 96.42 97.96 12,253 +1.46(+1.51%)
Mar 06, 2025 96.22 97.39 94.53 96.50 13,669 -0.87(-0.89%)
Mar 05, 2025 98.29 99.69 97.37 97.37 10,669 -1.36(-1.38%)
Mar 04, 2025 99.92 100.98 98.20 98.73 10,860 -2.18(-2.16%)
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.