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 -0.96 (-1.38%)
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 (%)
Oct 31, 2005 4.630 4.830 4.630 4.814 13,973 +0.05(+1.02%)
Oct 28, 2005 4.597 4.765 4.560 4.765 11,924 -0.07(-1.45%)
Oct 27, 2005 4.625 4.835 4.619 4.835 1,802 +0.00(+0.00%)
Oct 26, 2005 4.760 4.835 4.760 4.835 953 +0.13(+2.76%)
Oct 25, 2005 4.706 4.706 4.706 4.706 1,848 +0.03(+0.58%)
Oct 24, 2005 4.868 4.868 4.673 4.679 1,016 -0.01(-0.23%)
Oct 21, 2005 4.787 4.787 4.597 4.689 12,235 -0.03(-0.57%)
Oct 20, 2005 4.700 4.716 4.700 4.716 3,303 +0.02(+0.35%)
Oct 19, 2005 4.684 4.700 4.679 4.700 739 -0.01(-0.11%)
Oct 18, 2005 4.622 4.706 4.622 4.706 1,710 +0.05(+1.16%)
Oct 17, 2005 4.652 4.706 4.516 4.652 5,731 -0.02(-0.46%)
Oct 14, 2005 4.462 4.673 4.462 4.673 4,625 +0.06(+1.29%)
Oct 13, 2005 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
Oct 12, 2005 4.706 4.706 4.527 4.614 3,882 -0.15(-3.07%)
Oct 11, 2005 4.700 4.760 4.614 4.760 11,093 +0.14(+3.04%)
Oct 10, 2005 4.516 4.619 4.506 4.619 5,757 +0.06(+1.30%)
Oct 07, 2005 4.597 4.597 4.560 4.560 554 -0.20(-4.20%)
Oct 06, 2005 4.462 4.760 4.462 4.760 1,482 +0.16(+3.53%)
Oct 05, 2005 4.738 4.738 4.597 4.597 2,407 -0.14(-2.97%)
Oct 04, 2005 4.738 4.738 4.738 4.738 0 +0.09(+1.98%)
Oct 03, 2005 4.787 4.787 4.608 4.646 6,890 -0.22(-4.56%)
Sep 30, 2005 4.658 4.868 4.658 4.868 8,504 +0.06(+1.24%)
Sep 29, 2005 4.679 4.863 4.679 4.808 3,836 +0.02(+0.34%)
Sep 28, 2005 4.841 4.841 4.792 4.792 739 -0.04(-0.89%)
Sep 27, 2005 4.652 4.835 4.630 4.835 4,067 +0.21(+4.56%)
Sep 26, 2005 4.468 4.733 4.468 4.625 6,378 +0.04(+0.83%)
Sep 23, 2005 4.587 4.722 4.495 4.587 9,632 -0.10(-2.08%)
Sep 22, 2005 4.814 4.814 4.473 4.684 37,729 -0.06(-1.37%)
Sep 21, 2005 4.798 4.949 4.684 4.749 25,721 -0.08(-1.68%)
Sep 20, 2005 4.787 4.922 4.781 4.830 12,069 +0.12(+2.64%)
Sep 19, 2005 4.852 4.981 4.387 4.706 29,875 -0.30(-6.05%)
Sep 16, 2005 5.003 5.046 5.003 5.009 6,702 -0.04(-0.86%)
Sep 15, 2005 4.922 5.052 4.863 5.052 3,305 +0.13(+2.64%)
Sep 14, 2005 4.868 5.084 4.868 4.922 7,949 -0.11(-2.15%)
Sep 13, 2005 5.003 5.030 5.003 5.030 3,917 +0.03(+0.54%)
Sep 12, 2005 5.068 5.084 5.003 5.003 3,974 +0.06(+1.20%)
Sep 09, 2005 4.787 5.084 4.787 4.944 2,773 -0.03(-0.65%)
Sep 08, 2005 4.949 4.992 4.949 4.976 4,540 +0.03(+0.55%)
Sep 07, 2005 4.949 4.950 4.949 4.949 3,004 -0.03(-0.54%)
Sep 06, 2005 4.949 4.976 4.922 4.976 16,384 +0.03(+0.55%)
Sep 02, 2005 4.787 4.949 4.765 4.949 10,699 +0.14(+2.81%)
Sep 01, 2005 4.895 4.949 4.814 4.814 162,618 -0.11(-2.20%)
Aug 31, 2005 4.787 4.944 4.787 4.922 21,063 +0.08(+1.68%)
Aug 30, 2005 4.868 4.868 4.722 4.841 29,211 +0.02(+0.34%)
Aug 29, 2005 4.868 4.868 4.825 4.825 554 -0.02(-0.34%)
Aug 26, 2005 4.868 4.949 4.787 4.841 12,202 +0.05(+1.13%)
Aug 25, 2005 4.706 4.814 4.706 4.787 3,592 +0.08(+1.72%)
Aug 24, 2005 4.597 4.727 4.597 4.706 14,178 +0.10(+2.11%)
Aug 23, 2005 4.498 4.608 4.498 4.608 2,819 -0.12(-2.52%)
Aug 22, 2005 4.506 4.802 4.506 4.727 5,500 +0.27(+5.94%)
Aug 19, 2005 4.343 4.462 4.343 4.462 8,458 +0.12(+2.74%)
Aug 18, 2005 4.543 4.584 4.327 4.343 29,814 -0.20(-4.40%)
Aug 17, 2005 4.630 4.630 4.543 4.543 2,033 -0.16(-3.34%)
Aug 16, 2005 4.597 4.700 4.543 4.700 6,607 +0.05(+1.05%)
Aug 15, 2005 4.473 4.708 4.473 4.652 3,204 +0.02(+0.47%)
Aug 12, 2005 4.597 4.733 4.455 4.630 20,571 -0.02(-0.46%)
Aug 11, 2005 4.765 4.787 4.652 4.652 5,361 -0.08(-1.71%)
Aug 10, 2005 5.009 5.019 4.706 4.733 14,245 -0.11(-2.23%)
Aug 09, 2005 5.019 5.019 4.814 4.841 23,249 +0.08(+1.59%)
Aug 08, 2005 4.733 4.863 4.625 4.765 8,077 -0.10(-2.11%)
Aug 05, 2005 4.846 4.868 4.846 4.868 2,017 +0.00(+0.01%)
Aug 04, 2005 5.052 5.052 4.733 4.867 11,636 +0.10(+2.19%)
Aug 03, 2005 4.868 4.868 4.763 4.763 4,113 -0.05(-1.06%)
Aug 02, 2005 4.794 4.814 4.794 4.814 5,176 +0.03(+0.56%)
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.