Skip to main content

Nathan's Famous IN (NQ: NATH )

69.81 +1.12 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.926 2.191 1.926 1.926 21,631 +0.00(+0.00%)
Mar 28, 2003 1.931 2.001 1.926 1.926 72,844 -0.01(-0.28%)
Mar 27, 2003 1.947 1.947 1.931 1.931 3,050,579 -0.03(-1.65%)
Mar 26, 2003 1.926 1.985 1.926 1.963 55,465 +0.04(+1.97%)
Mar 25, 2003 1.953 1.974 1.926 1.926 112,778 -0.02(-1.11%)
Mar 24, 2003 1.947 1.953 1.947 1.947 2,699,300 +0.00(+0.00%)
Mar 21, 2003 1.947 1.953 1.947 1.947 19,782 -0.01(-0.28%)
Mar 20, 2003 1.969 1.996 1.953 1.953 35,127 -0.02(-0.82%)
Mar 19, 2003 1.985 1.985 1.963 1.969 8,319 +0.02(+0.83%)
Mar 18, 2003 1.947 1.953 1.947 1.953 2,218 -0.02(-0.82%)
Mar 17, 2003 1.958 1.969 1.953 1.969 16,639 +0.01(+0.55%)
Mar 14, 2003 1.958 1.958 1.958 1.958 2,033 -0.03(-1.63%)
Mar 13, 2003 1.990 1.990 1.990 1.990 554 +0.02(+0.82%)
Mar 12, 2003 1.963 1.996 1.953 1.974 55,280 +0.01(+0.27%)
Mar 11, 2003 1.969 1.974 1.969 1.969 13,126 +0.00(+0.00%)
Mar 10, 2003 1.969 1.969 1.969 1.969 184 -0.01(-0.27%)
Mar 07, 2003 1.963 1.974 1.953 1.974 30,505 -0.01(-0.27%)
Mar 06, 2003 1.963 1.980 1.963 1.980 7,765 +0.02(+0.83%)
Mar 05, 2003 1.969 1.969 1.963 1.963 5,731 -0.01(-0.55%)
Mar 04, 2003 1.969 1.990 1.963 1.974 3,512 -0.01(-0.27%)
Mar 03, 2003 1.969 1.980 1.963 1.980 1,663 +0.01(+0.41%)
Feb 28, 2003 1.953 1.974 1.953 1.972 24,404 +0.02(+0.97%)
Feb 27, 2003 1.953 1.958 1.953 1.953 4,252 -0.01(-0.28%)
Feb 26, 2003 1.953 1.996 1.953 1.958 9,429 +0.01(+0.28%)
Feb 25, 2003 1.953 1.953 1.953 1.953 1,109 +0.00(+0.00%)
Feb 24, 2003 1.953 1.953 1.953 1.953 2,588 +0.01(+0.28%)
Feb 21, 2003 1.953 1.953 1.947 1.947 5,546 -0.01(-0.55%)
Feb 20, 2003 1.947 1.958 1.947 1.958 16,269 +0.01(+0.56%)
Feb 19, 2003 1.915 1.947 1.915 1.947 41,968 +0.03(+1.69%)
Feb 18, 2003 1.915 1.915 1.915 1.915 12,202 -0.03(-1.67%)
Feb 14, 2003 1.953 1.963 1.947 1.947 16,639 -0.01(-0.55%)
Feb 13, 2003 1.958 1.963 1.958 1.958 12,756 +0.01(+0.28%)
Feb 12, 2003 1.990 1.990 1.953 1.953 19,227 -0.04(-1.90%)
Feb 11, 2003 1.990 1.990 1.990 1.990 1,479 -0.01(-0.27%)
Feb 10, 2003 1.947 2.023 1.947 1.996 7,580 +0.04(+1.93%)
Feb 07, 2003 1.963 1.963 1.958 1.958 7,395 +0.00(+0.00%)
Feb 06, 2003 1.958 1.958 1.958 1.958 554 +0.00(+0.00%)
Feb 05, 2003 1.953 1.974 1.936 1.958 9,429 -0.01(-0.55%)
Feb 04, 2003 1.947 1.996 1.947 1.969 11,277 +0.03(+1.68%)
Feb 03, 2003 1.947 1.958 1.931 1.936 3,697 -0.02(-0.83%)
Jan 31, 2003 1.947 1.969 1.947 1.953 5,731 -0.01(-0.28%)
Jan 30, 2003 1.931 1.974 1.931 1.958 14,420 +0.03(+1.40%)
Jan 29, 2003 1.920 1.931 1.920 1.931 10,908 +0.00(+0.03%)
Jan 27, 2003 1.930 1.930 1.930 1.930 184 +0.01(+0.68%)
Jan 24, 2003 1.942 1.942 1.915 1.917 17,009 +0.02(+1.29%)
Jan 23, 2003 1.926 1.936 1.893 1.893 3,512 -0.03(-1.41%)
Jan 22, 2003 1.920 1.920 1.920 1.920 184 +0.01(+0.28%)
Jan 21, 2003 1.920 1.920 1.915 1.915 4,622 +0.00(+0.00%)
Jan 17, 2003 1.915 1.915 1.915 1.915 184 -0.01(-0.28%)
Jan 16, 2003 1.990 2.023 1.920 1.920 2,403 -0.08(-4.05%)
Jan 15, 2003 2.001 2.007 2.001 2.001 5,361 +0.00(+0.00%)
Jan 14, 2003 2.001 2.001 1.996 2.001 7,025 +0.01(+0.27%)
Jan 13, 2003 1.996 1.996 1.990 1.996 2,403 +0.01(+0.27%)
Jan 10, 2003 1.969 2.007 1.969 1.990 27,547 +0.03(+1.38%)
Jan 09, 2003 1.974 1.974 1.963 1.963 1,294 +0.00(+0.00%)
Jan 08, 2003 1.963 1.963 1.963 1.963 1,479 +0.00(+0.00%)
Jan 07, 2003 2.061 2.061 1.953 1.963 4,437 +0.01(+0.55%)
Jan 06, 2003 1.958 1.958 1.953 1.953 23,480 -0.02(-0.82%)
Jan 03, 2003 1.920 1.985 1.920 1.969 33,463 +0.05(+2.54%)
Jan 02, 2003 1.953 1.974 1.920 1.920 42,523 -0.05(-2.74%)
Dec 31, 2002 1.920 1.974 1.920 1.974 4,252 +0.05(+2.53%)
Dec 30, 2002 1.920 1.969 1.920 1.926 7,580 +0.01(+0.28%)
Dec 27, 2002 1.920 1.963 1.920 1.920 22,001 +0.00(+0.00%)
Dec 26, 2002 1.963 1.969 1.909 1.920 11,277 -0.04(-2.20%)
Dec 24, 2002 1.942 1.969 1.942 1.963 13,866 +0.02(+0.83%)
Dec 23, 2002 1.942 1.947 1.942 1.947 3,882 +0.00(+0.00%)
Dec 20, 2002 1.942 1.963 1.942 1.947 42,892 +0.02(+1.12%)
Dec 19, 2002 1.915 1.926 1.904 1.926 14,420 +0.01(+0.71%)
Dec 18, 2002 1.898 1.920 1.866 1.912 131,637 -0.00(-0.14%)
Dec 17, 2002 1.936 1.947 1.877 1.915 242,752 -0.03(-1.67%)
Dec 16, 2002 1.936 1.947 1.936 1.947 22,555 -0.02(-1.10%)
Dec 13, 2002 1.936 1.969 1.931 1.969 32,169 +0.02(+1.11%)
Dec 12, 2002 1.931 1.953 1.931 1.947 27,177 -0.06(-3.23%)
Dec 11, 2002 1.969 2.012 1.931 2.012 5,176 +0.06(+3.33%)
Dec 10, 2002 1.931 1.947 1.931 1.947 1,663 +0.00(+0.14%)
Dec 09, 2002 1.920 1.948 1.909 1.944 106,677 +0.02(+1.27%)
Dec 06, 2002 1.947 1.974 1.920 1.920 54,355 -0.01(-0.56%)
Dec 05, 2002 1.882 1.947 1.866 1.931 138,292 +0.02(+1.13%)
Dec 04, 2002 1.909 1.909 1.909 1.909 7,395 +0.01(+0.54%)
Dec 03, 2002 1.909 1.915 1.893 1.899 1,294 -0.02(-1.10%)
Dec 02, 2002 1.915 1.920 1.915 1.920 1,109 -0.04(-1.91%)
Nov 29, 2002 1.919 1.957 1.919 1.957 2,033 +0.05(+2.78%)
Nov 27, 2002 1.904 1.904 1.904 1.904 554 -0.04(-2.17%)
Nov 26, 2002 1.936 1.947 1.936 1.947 369 +0.07(+3.49%)
Nov 25, 2002 1.855 1.881 1.855 1.881 369 -0.02(-1.21%)
Nov 22, 2002 1.920 1.942 1.893 1.904 70,255 +0.03(+1.44%)
Nov 21, 2002 1.812 1.877 1.812 1.877 22,925 +0.01(+0.58%)
Nov 20, 2002 1.855 1.942 1.855 1.866 27,917 -0.03(-1.43%)
Nov 19, 2002 1.866 1.920 1.861 1.893 82,642 +0.05(+2.94%)
Nov 18, 2002 1.852 1.852 1.839 1.839 2,958 -0.01(-0.32%)
Nov 15, 2002 1.844 1.845 1.844 1.845 369 -0.10(-4.99%)
Nov 14, 2002 1.936 1.942 1.823 1.942 2,588 +0.13(+7.16%)
Nov 13, 2002 1.871 1.942 1.758 1.812 19,227 -0.05(-2.90%)
Nov 12, 2002 1.870 1.870 1.866 1.866 3,882 -0.02(-1.17%)
Nov 11, 2002 1.888 1.888 1.882 1.888 2,958 -0.11(-5.65%)
Nov 08, 2002 1.839 2.001 1.839 2.001 16,454 +0.16(+8.82%)
Nov 07, 2002 1.839 1.840 1.839 1.839 11,462 -0.12(-6.34%)
Nov 06, 2002 1.920 2.012 1.812 1.963 14,790 +0.04(+2.25%)
Nov 05, 2002 2.012 2.012 1.920 1.920 3,697 +0.00(+0.00%)
Nov 04, 2002 1.974 1.990 1.920 1.920 108,156 -0.06(-3.01%)
Nov 01, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 31, 2002 1.974 1.980 1.974 1.980 1,663 -0.04(-2.14%)
Oct 30, 2002 1.974 2.023 1.974 2.023 101,131 +0.06(+3.31%)
Oct 29, 2002 1.958 1.958 1.958 1.958 184 +0.03(+1.40%)
Oct 28, 2002 1.968 1.969 1.931 1.931 10,168 +0.00(+0.00%)
Oct 25, 2002 1.920 1.931 1.917 1.931 2,958 -0.02(-0.83%)
Oct 24, 2002 1.936 2.109 1.893 1.947 60,272 +0.08(+4.35%)
Oct 23, 2002 1.915 2.131 1.866 1.866 209,473 -0.04(-2.27%)
Oct 22, 2002 1.909 1.909 1.893 1.909 13,126 +0.00(+0.00%)
Oct 21, 2002 1.893 1.974 1.893 1.909 25,144 +0.00(+0.00%)
Oct 18, 2002 1.796 1.909 1.796 1.909 4,806 +0.19(+11.01%)
Oct 17, 2002 1.720 1.720 1.720 1.720 184 -0.20(-10.42%)
Oct 16, 2002 1.856 1.920 1.817 1.920 8,689 -0.02(-1.11%)
Oct 15, 2002 1.661 2.023 1.661 1.942 49,733 +0.01(+0.28%)
Oct 14, 2002 1.936 1.936 1.936 1.936 0 +0.00(+0.00%)
Oct 11, 2002 1.709 1.936 1.709 1.936 8,504 +0.12(+6.87%)
Oct 10, 2002 1.628 1.866 1.596 1.812 85,693 +0.01(+0.60%)
Oct 09, 2002 1.731 1.801 1.623 1.801 42,892 -0.05(-2.63%)
Oct 08, 2002 1.747 1.850 1.709 1.850 10,908 +0.15(+8.57%)
Oct 07, 2002 1.661 1.704 1.661 1.704 14,236 +0.04(+2.61%)
Oct 04, 2002 1.747 1.747 1.661 1.661 6,470 +0.01(+0.89%)
Oct 03, 2002 1.646 1.646 1.646 1.646 0 +0.00(+0.00%)
Oct 02, 2002 1.644 1.646 1.639 1.646 3,143 -0.11(-6.05%)
Oct 01, 2002 1.650 1.752 1.623 1.752 6,101 +0.05(+2.83%)
Sep 30, 2002 1.715 1.812 1.677 1.704 17,933 -0.06(-3.67%)
Sep 27, 2002 1.763 1.769 1.763 1.769 739 +0.01(+0.62%)
Sep 26, 2002 1.704 1.758 1.704 1.758 3,697 +0.08(+4.84%)
Sep 25, 2002 1.865 1.865 1.677 1.677 5,731 -0.08(-4.62%)
Sep 24, 2002 1.871 1.871 1.758 1.758 18,858 -0.13(-6.85%)
Sep 23, 2002 1.758 1.888 1.671 1.887 5,916 +0.08(+4.15%)
Sep 20, 2002 1.877 1.920 1.671 1.812 8,319 +0.03(+1.51%)
Sep 19, 2002 1.855 1.888 1.785 1.785 4,806 +0.08(+4.76%)
Sep 18, 2002 1.807 1.931 1.704 1.704 7,210 +0.04(+2.61%)
Sep 17, 2002 1.920 1.920 1.661 1.661 31,060 -0.17(-9.47%)
Sep 16, 2002 1.834 1.834 1.834 1.834 184 +0.03(+1.83%)
Sep 13, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Sep 12, 2002 1.926 1.931 1.801 1.801 2,218 -0.02(-0.89%)
Sep 11, 2002 1.817 1.817 1.817 1.817 0 +0.00(+0.00%)
Sep 10, 2002 1.780 1.893 1.780 1.817 3,327 -0.02(-0.89%)
Sep 09, 2002 1.947 1.947 1.769 1.834 6,840 +0.01(+0.59%)
Sep 06, 2002 1.857 1.857 1.801 1.823 1,663 -0.17(-8.67%)
Sep 05, 2002 1.877 2.028 1.758 1.996 5,038 +0.06(+3.08%)
Sep 04, 2002 2.023 2.023 1.882 1.936 1,848 -0.09(-4.28%)
Sep 03, 2002 1.996 2.023 1.834 2.023 7,210 +0.03(+1.40%)
Aug 30, 2002 1.839 1.995 1.758 1.995 11,462 +0.16(+8.49%)
Aug 29, 2002 1.942 1.942 1.758 1.839 49,179 -0.15(-7.36%)
Aug 28, 2002 1.942 1.985 1.942 1.985 22,925 +0.06(+3.09%)
Aug 27, 2002 1.855 2.066 1.855 1.926 8,134 -0.02(-0.84%)
Aug 26, 2002 1.942 1.942 1.868 1.942 1,663 -0.02(-1.10%)
Aug 23, 2002 1.898 1.963 1.790 1.963 6,101 +0.01(+0.27%)
Aug 22, 2002 1.790 1.963 1.790 1.958 4,806 +0.17(+9.37%)
Aug 21, 2002 1.898 1.898 1.790 1.790 554 -0.17(-8.82%)
Aug 20, 2002 1.898 1.963 1.758 1.963 2,958 +0.19(+11.01%)
Aug 16, 2002 1.947 1.769 1.769 1.769 184 -0.15(-7.89%)
Aug 15, 2002 1.758 1.920 1.758 1.920 3,327 +0.05(+2.90%)
Aug 14, 2002 1.850 1.866 1.790 1.866 2,218 +0.03(+1.47%)
Aug 13, 2002 1.893 1.893 1.758 1.839 12,039 -0.15(-7.61%)
Aug 12, 2002 1.963 1.990 1.839 1.990 4,067 -0.03(-1.34%)
Aug 07, 2002 1.909 2.017 1.909 2.017 11,462 -0.01(-0.53%)
Aug 06, 2002 1.958 2.028 1.947 2.028 3,882 +0.03(+1.35%)
Aug 05, 2002 1.974 2.012 1.974 2.001 98,542 +0.00(+0.00%)
Aug 02, 2002 1.974 2.001 1.974 2.001 3,882 -0.12(-5.85%)
Aug 01, 2002 2.126 2.126 2.126 2.126 0 +0.00(+0.00%)
Jul 31, 2002 2.093 2.126 2.093 2.126 924 +0.00(+0.00%)
Jul 30, 2002 2.017 2.126 1.985 2.126 25,513 +0.04(+2.08%)
Jul 29, 2002 1.974 2.082 1.974 2.082 2,403 +0.05(+2.67%)
Jul 26, 2002 2.007 2.082 2.007 2.028 25,698 +0.02(+1.08%)
Jul 25, 2002 1.974 2.131 1.974 2.007 20,522 +0.03(+1.64%)
Jul 24, 2002 1.975 1.975 1.974 1.974 924 -0.03(-1.35%)
Jul 23, 2002 2.029 2.045 1.990 2.001 125,535 -0.03(-1.33%)
Jul 22, 2002 2.023 2.029 2.023 2.028 10,908 -0.04(-2.09%)
Jul 19, 2002 2.028 2.093 2.028 2.072 7,025 +0.04(+2.10%)
Jul 17, 2002 2.029 2.029 2.029 2.029 184 -0.08(-3.57%)
Jul 12, 2002 2.082 2.104 1.974 2.104 14,790 +0.01(+0.52%)
Jul 11, 2002 1.975 2.093 1.975 2.093 19,412 +0.04(+1.84%)
Jul 10, 2002 2.061 2.109 2.001 2.055 52,691 -0.01(-0.26%)
Jul 09, 2002 2.164 2.093 2.061 2.061 45,111 -0.10(-4.75%)
Jul 08, 2002 2.066 2.164 2.066 2.164 3,143 +0.08(+3.90%)
Jul 05, 2002 2.055 2.082 2.055 2.082 2,588 -0.01(-0.26%)
Jul 04, 2002 2.085 2.126 2.082 2.088 126,090 +0.00(+0.00%)
Jul 03, 2002 2.085 2.126 2.082 2.088 126,090 -0.02(-0.77%)
Jul 02, 2002 2.082 2.104 2.082 2.104 36,422 -0.03(-1.52%)
Jul 01, 2002 2.061 2.164 2.061 2.136 13,126 +0.00(+0.00%)
Jun 28, 2002 2.055 2.153 2.028 2.136 78,390 +0.11(+5.33%)
Jun 27, 2002 1.953 2.164 1.953 2.028 47,330 -0.05(-2.60%)
Jun 26, 2002 2.007 2.142 1.953 2.082 34,203 -0.04(-1.79%)
Jun 25, 2002 2.104 2.131 2.007 2.120 45,296 +0.07(+3.43%)
Jun 21, 2002 2.082 2.093 2.082 2.050 6,101 -0.03(-1.30%)
Jun 20, 2002 1.817 2.104 1.817 2.077 7,210 -0.05(-2.54%)
Jun 19, 2002 2.061 2.164 2.007 2.131 4,991 +0.07(+3.41%)
Jun 18, 2002 2.066 2.109 1.850 2.061 23,849 -0.01(-0.29%)
Jun 17, 2002 2.142 2.212 2.067 2.067 8,134 -0.08(-3.51%)
Jun 14, 2002 2.088 2.142 2.035 2.142 6,655 -0.02(-0.75%)
Jun 12, 2002 2.088 2.158 2.088 2.158 7,210 +0.06(+3.07%)
Jun 11, 2002 2.088 2.094 2.088 2.094 2,218 -0.07(-3.22%)
Jun 10, 2002 2.158 2.180 2.088 2.164 9,244 +0.06(+3.04%)
Jun 07, 2002 2.099 2.100 2.088 2.100 3,143 -0.08(-3.67%)
Jun 06, 2002 2.158 2.180 2.158 2.180 6,655 -0.06(-2.89%)
Jun 05, 2002 2.164 2.245 2.164 2.245 17,194 +0.01(+0.48%)
May 31, 2002 2.142 2.245 2.142 2.234 17,933 -0.00(-0.22%)
May 28, 2002 2.164 2.239 2.164 2.239 369 +0.00(+0.01%)
May 27, 2002 2.231 2.238 2.045 2.238 8,504 +0.00(+0.00%)
May 24, 2002 2.231 2.238 2.045 2.238 8,504 +0.01(+0.33%)
May 23, 2002 2.088 2.234 2.007 2.231 11,832 +0.12(+5.50%)
May 22, 2002 2.175 2.175 2.175 2.115 4,622 -0.10(-4.40%)
May 21, 2002 2.179 2.212 2.175 2.212 5,916 +0.01(+0.25%)
May 20, 2002 2.174 2.218 2.136 2.207 4,252 +0.00(+0.09%)
May 17, 2002 2.261 2.299 2.115 2.205 40,674 -0.06(-2.48%)
May 16, 2002 2.153 2.261 2.153 2.261 20,152 -0.01(-0.48%)
May 15, 2002 2.191 2.272 2.191 2.272 5,916 -0.03(-1.15%)
May 14, 2002 2.191 2.299 2.164 2.298 13,681 +0.05(+2.39%)
May 13, 2002 2.191 2.245 2.191 2.245 6,470 -0.05(-2.35%)
May 10, 2002 2.293 2.320 2.186 2.299 7,025 +0.01(+0.28%)
May 09, 2002 2.293 2.293 2.186 2.292 6,655 +0.03(+1.15%)
May 08, 2002 2.109 2.266 2.109 2.266 7,395 +0.11(+5.20%)
May 07, 2002 2.126 2.158 2.034 2.154 18,118 +0.02(+0.83%)
May 06, 2002 2.212 2.212 2.136 2.136 1,663 -0.03(-1.25%)
May 03, 2002 2.174 2.266 2.115 2.164 21,261 -0.07(-3.17%)
May 02, 2002 2.272 2.272 2.228 2.234 15,899 +0.01(+0.49%)
May 01, 2002 2.342 2.407 2.218 2.224 23,110 -0.11(-4.62%)
Apr 30, 2002 2.197 2.331 2.142 2.331 18,488 +0.14(+6.45%)
Apr 29, 2002 2.164 2.234 2.109 2.190 5,916 +0.03(+1.23%)
Apr 26, 2002 2.080 2.299 2.080 2.164 31,799 -0.02(-0.99%)
Apr 25, 2002 2.164 2.185 2.072 2.185 25,513 +0.02(+1.00%)
Apr 24, 2002 2.104 2.164 2.104 2.164 11,832 +0.06(+2.84%)
Apr 23, 2002 2.082 2.104 2.072 2.104 5,361 +0.02(+1.02%)
Apr 22, 2002 2.147 2.147 2.082 2.082 11,832 -0.06(-3.02%)
Apr 19, 2002 2.109 2.212 2.109 2.147 19,967 -0.01(-0.50%)
Apr 18, 2002 2.155 2.158 2.109 2.158 12,202 -0.01(-0.24%)
Apr 17, 2002 2.045 2.164 1.936 2.163 53,616 +0.12(+6.06%)
Apr 16, 2002 1.866 2.082 1.839 2.040 26,068 +0.17(+9.30%)
Apr 15, 2002 1.974 1.974 1.866 1.866 10,723 -0.14(-6.75%)
Apr 12, 2002 2.001 2.002 1.987 2.001 27,547 -0.00(-0.00%)
Apr 11, 2002 2.039 2.039 1.882 2.001 23,110 +0.00(+0.00%)
Apr 10, 2002 1.812 2.077 1.812 2.001 45,481 +0.12(+6.63%)
Apr 09, 2002 1.861 1.877 1.861 1.877 5,731 +0.04(+2.06%)
Apr 08, 2002 1.828 1.882 1.823 1.839 18,858 +0.00(+0.00%)
Apr 05, 2002 1.840 1.840 1.839 1.839 7,395 +0.03(+1.49%)
Apr 04, 2002 1.812 1.812 1.812 1.812 554 -0.03(-1.47%)
Apr 03, 2002 1.793 1.882 1.793 1.839 7,949 -0.03(-1.45%)
Apr 02, 2002 1.834 1.904 1.834 1.866 16,269 -0.07(-3.50%)
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.