Skip to main content

Nathan's Famous IN (NQ: NATH )

74.05 +2.77 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 72.04 74.05 72.04 74.05 5,854 +2.77(+3.89%)
May 31, 2023 70.49 71.28 70.15 71.28 4,439 +1.18(+1.68%)
May 30, 2023 70.33 70.60 70.10 70.10 2,638 -0.72(-1.02%)
May 26, 2023 70.20 70.82 69.80 70.82 7,310 +1.72(+2.49%)
May 25, 2023 68.55 70.20 68.55 69.10 3,105 -0.30(-0.43%)
May 24, 2023 67.25 69.53 67.25 69.40 5,497 +1.05(+1.54%)
May 23, 2023 69.50 69.50 68.35 68.35 2,888 -0.87(-1.26%)
May 22, 2023 69.66 70.57 68.80 69.22 7,236 -0.44(-0.63%)
May 19, 2023 68.89 69.96 68.45 69.66 5,853 +0.20(+0.29%)
May 18, 2023 72.78 73.73 66.55 69.46 23,113 -2.96(-4.09%)
May 17, 2023 71.50 72.42 71.20 72.42 4,178 +1.14(+1.60%)
May 16, 2023 71.13 71.86 71.13 71.28 2,128 +0.15(+0.21%)
May 15, 2023 70.71 71.13 70.43 71.13 2,614 +0.02(+0.03%)
May 12, 2023 70.70 71.26 70.47 71.11 5,436 +0.16(+0.23%)
May 11, 2023 71.19 71.77 69.57 70.95 3,598 -0.27(-0.38%)
May 10, 2023 72.78 72.78 71.22 71.22 2,899 -0.79(-1.10%)
May 09, 2023 72.70 72.70 72.01 72.01 4,319 -1.05(-1.44%)
May 08, 2023 73.28 73.28 72.43 73.06 3,844 -0.82(-1.11%)
May 05, 2023 72.61 73.88 72.27 73.88 5,473 +1.37(+1.89%)
May 04, 2023 75.00 75.00 72.51 72.51 4,157 -2.79(-3.71%)
May 03, 2023 73.42 76.26 73.09 75.30 11,284 +0.90(+1.21%)
May 02, 2023 73.80 74.40 73.49 74.40 3,186 +1.85(+2.55%)
May 01, 2023 74.00 74.39 72.36 72.55 3,440 -2.10(-2.81%)
Apr 28, 2023 73.33 75.27 73.33 74.65 4,539 +1.29(+1.76%)
Apr 27, 2023 71.50 74.40 71.50 73.36 2,309 +2.08(+2.92%)
Apr 26, 2023 71.02 71.99 68.46 71.28 11,730 +0.53(+0.75%)
Apr 25, 2023 73.03 73.03 69.55 70.75 9,863 -2.68(-3.65%)
Apr 24, 2023 74.29 74.29 73.00 73.43 4,728 -0.65(-0.88%)
Apr 21, 2023 72.62 74.08 72.62 74.08 2,641 +0.17(+0.23%)
Apr 20, 2023 73.00 74.59 72.87 73.91 3,343 +1.17(+1.61%)
Apr 19, 2023 73.75 74.00 72.74 72.74 4,102 -0.47(-0.64%)
Apr 18, 2023 74.24 74.56 73.00 73.21 5,026 -1.43(-1.92%)
Apr 17, 2023 73.89 75.00 73.76 74.64 5,118 +0.07(+0.09%)
Apr 14, 2023 73.62 74.94 73.62 74.57 5,220 +0.44(+0.59%)
Apr 13, 2023 72.67 74.13 72.67 74.13 3,318 +1.13(+1.55%)
Apr 12, 2023 74.55 74.61 72.01 73.00 9,532 -1.35(-1.82%)
Apr 11, 2023 72.91 74.70 72.91 74.35 4,730 +1.13(+1.54%)
Apr 10, 2023 74.86 75.64 72.80 73.22 10,804 -2.26(-2.99%)
Apr 06, 2023 74.40 75.48 74.40 75.48 3,134 +0.98(+1.32%)
Apr 05, 2023 74.50 74.99 72.01 74.50 3,670 +0.06(+0.08%)
Apr 04, 2023 74.88 75.00 74.44 74.44 4,481 -0.74(-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.