Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nathan's Famous IN (NQ: NATH )

68.02 +1.33 (+1.99%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 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 (%)
May 29, 2009 6.848 6.896 6.712 6.848 9,026 -0.08(-1.09%)
May 28, 2009 6.961 7.140 6.896 6.923 24,498 -0.03(-0.39%)
May 27, 2009 6.956 6.956 6.915 6.950 1,922 +0.03(+0.39%)
May 26, 2009 6.761 6.923 6.761 6.923 7,121 +0.15(+2.24%)
May 22, 2009 6.956 6.956 6.772 6.772 2,773 -0.15(-2.19%)
May 21, 2009 6.912 6.967 6.869 6.923 4,104 -0.01(-0.16%)
May 20, 2009 6.983 6.983 6.804 6.934 8,611 +0.08(+1.18%)
May 19, 2009 6.977 6.994 6.637 6.853 23,517 -0.11(-1.63%)
May 18, 2009 6.939 7.096 6.939 6.967 4,387 -0.08(-1.15%)
May 15, 2009 6.994 7.048 6.983 7.048 1,294 +0.07(+1.01%)
May 14, 2009 7.221 7.221 6.620 6.977 27,429 -0.30(-4.16%)
May 13, 2009 7.269 7.318 7.269 7.280 17,375 -0.02(-0.30%)
May 12, 2009 7.448 7.459 7.247 7.302 19,495 +0.24(+3.37%)
May 11, 2009 7.572 7.572 7.064 7.064 26,824 -0.37(-5.02%)
May 08, 2009 7.437 7.659 7.286 7.437 16,454 -0.14(-1.79%)
May 07, 2009 7.464 7.724 7.287 7.572 12,629 +0.00(+0.00%)
May 06, 2009 7.664 8.048 7.572 7.572 5,916 -0.30(-3.85%)
May 05, 2009 7.843 7.956 7.632 7.875 8,476 -0.18(-2.28%)
May 04, 2009 7.816 8.059 7.675 8.059 7,580 +0.29(+3.69%)
May 01, 2009 7.864 8.065 7.556 7.772 6,313 +0.08(+1.05%)
Apr 30, 2009 7.724 7.724 7.399 7.691 6,748 +0.14(+1.86%)
Apr 29, 2009 7.248 7.794 7.248 7.551 5,916 -0.06(-0.85%)
Apr 28, 2009 7.459 7.702 7.426 7.616 6,973 +0.00(+0.00%)
Apr 27, 2009 7.681 7.681 7.415 7.616 11,982 -0.02(-0.21%)
Apr 24, 2009 7.648 7.691 7.502 7.632 4,252 +0.07(+0.93%)
Apr 23, 2009 7.421 7.562 7.421 7.562 1,479 -0.14(-1.76%)
Apr 22, 2009 7.513 7.772 7.415 7.697 2,588 +0.18(+2.45%)
Apr 21, 2009 7.205 7.572 7.156 7.513 5,176 +0.24(+3.35%)
Apr 20, 2009 7.031 7.556 7.031 7.269 24,230 +0.02(+0.30%)
Apr 17, 2009 6.891 7.356 6.875 7.248 44,745 +0.01(+0.15%)
Apr 16, 2009 7.140 7.426 7.037 7.237 23,513 +0.17(+2.45%)
Apr 15, 2009 7.302 7.443 7.059 7.064 5,335 -0.35(-4.67%)
Apr 14, 2009 7.302 7.437 7.248 7.410 2,009 -0.03(-0.44%)
Apr 13, 2009 7.269 7.816 7.037 7.443 25,434 +0.06(+0.81%)
Apr 09, 2009 7.064 7.383 7.064 7.383 10,529 +0.28(+3.96%)
Apr 08, 2009 6.994 7.140 6.983 7.102 5,121 +0.01(+0.15%)
Apr 07, 2009 6.988 7.194 6.988 7.091 3,424 -0.03(-0.46%)
Apr 06, 2009 6.950 7.177 6.950 7.123 8,598 +0.18(+2.57%)
Apr 03, 2009 6.864 6.945 6.507 6.945 7,173 +0.08(+1.18%)
Apr 02, 2009 6.464 6.869 6.464 6.864 2,863 +0.10(+1.52%)
Apr 01, 2009 6.561 6.810 6.512 6.761 6,840 +0.00(+0.00%)
Mar 31, 2009 6.669 6.896 6.653 6.761 6,657 +0.06(+0.91%)
Mar 30, 2009 7.031 7.037 6.658 6.700 6,156 -0.30(-4.28%)
Mar 26, 2009 6.729 7.031 6.729 6.999 8,867 +0.17(+2.45%)
Mar 25, 2009 6.761 7.042 6.491 6.831 3,274 -0.03(-0.47%)
Mar 24, 2009 6.896 7.167 6.658 6.864 13,339 -0.24(-3.42%)
Mar 23, 2009 7.177 7.470 7.080 7.107 3,477 -0.08(-1.13%)
Mar 19, 2009 7.275 7.275 7.188 7.188 4,189 -0.10(-1.41%)
Mar 18, 2009 6.474 7.296 6.474 7.291 3,999 +0.57(+8.53%)
Mar 17, 2009 6.534 6.718 6.534 6.718 1,848 +0.00(+0.00%)
Mar 16, 2009 6.404 6.799 6.404 6.718 8,467 +0.11(+1.72%)
Mar 13, 2009 6.631 6.934 6.404 6.604 7,672 -0.34(-4.91%)
Mar 12, 2009 6.712 6.945 6.545 6.945 129,316 +0.21(+3.13%)
Mar 11, 2009 6.691 6.734 6.323 6.734 12,840 -0.06(-0.88%)
Mar 10, 2009 6.545 6.793 6.447 6.793 8,469 +0.35(+5.37%)
Mar 09, 2009 6.355 6.788 6.355 6.447 34,856 +0.09(+1.45%)
Mar 06, 2009 6.404 6.588 6.193 6.355 14,108 +0.03(+0.43%)
Mar 05, 2009 6.334 6.848 6.328 6.328 21,760 -0.14(-2.09%)
Mar 04, 2009 6.766 6.766 6.464 6.464 3,941 -0.36(-5.31%)
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.