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

Nathan's Famous IN (NQ: NATH )

69.45 +0.76 (+1.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 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 (%)
Sep 30, 2009 8.059 8.059 7.772 7.962 11,390 +0.00(+0.00%)
Sep 29, 2009 7.956 8.037 7.632 7.962 25,519 +0.09(+1.10%)
Sep 28, 2009 7.978 8.108 7.778 7.875 94,129 -0.10(-1.29%)
Sep 25, 2009 7.870 7.978 7.751 7.978 21,995 +0.11(+1.34%)
Sep 24, 2009 7.970 7.973 7.767 7.873 13,938 -0.04(-0.44%)
Sep 23, 2009 7.810 7.973 7.718 7.908 72,760 +0.12(+1.53%)
Sep 22, 2009 7.843 7.843 7.383 7.789 58,027 +0.12(+1.62%)
Sep 21, 2009 7.837 7.837 7.453 7.664 90,151 +0.09(+1.21%)
Sep 18, 2009 7.507 7.572 7.318 7.572 16,349 +0.17(+2.26%)
Sep 17, 2009 7.280 7.529 7.280 7.405 16,371 +0.01(+0.07%)
Sep 16, 2009 7.194 7.464 7.118 7.399 14,171 +0.11(+1.48%)
Sep 15, 2009 7.167 7.302 7.167 7.291 3,248 +0.05(+0.64%)
Sep 14, 2009 7.194 7.329 7.042 7.245 5,010 +0.08(+1.09%)
Sep 11, 2009 7.140 7.248 7.091 7.167 23,341 +0.05(+0.76%)
Sep 10, 2009 7.194 7.194 7.059 7.113 266,010 +0.00(+0.00%)
Sep 09, 2009 7.059 7.118 7.031 7.113 28,026 +0.00(+0.00%)
Sep 08, 2009 7.129 7.129 6.977 7.113 52,847 -0.04(-0.53%)
Sep 04, 2009 7.086 7.215 7.031 7.150 10,301 +0.06(+0.92%)
Sep 03, 2009 7.059 7.108 7.031 7.086 44,418 -0.02(-0.30%)
Sep 02, 2009 7.042 7.107 6.977 7.107 9,859 +0.12(+1.76%)
Sep 01, 2009 7.053 7.064 6.977 6.984 12,777 +0.01(+0.18%)
Aug 31, 2009 6.977 7.031 6.950 6.972 9,891 -0.09(-1.23%)
Aug 28, 2009 6.896 7.091 6.896 7.059 50,826 -0.06(-0.91%)
Aug 27, 2009 7.113 7.123 7.026 7.123 15,972 +0.00(+0.00%)
Aug 26, 2009 7.286 7.291 6.977 7.123 171,159 -0.14(-1.94%)
Aug 25, 2009 7.207 7.264 7.169 7.264 13,692 +0.05(+0.75%)
Aug 24, 2009 7.269 7.269 7.140 7.210 14,914 +0.16(+2.22%)
Aug 21, 2009 7.269 7.275 7.053 7.053 5,332 -0.22(-2.98%)
Aug 20, 2009 7.010 7.269 7.010 7.269 13,211 +0.21(+2.91%)
Aug 19, 2009 7.026 7.113 6.988 7.064 16,698 -0.05(-0.76%)
Aug 18, 2009 7.064 7.160 6.969 7.118 17,120 +0.06(+0.84%)
Aug 17, 2009 7.194 7.194 7.059 7.059 51,077 -0.19(-2.61%)
Aug 14, 2009 7.145 7.291 7.145 7.248 19,320 +0.00(+0.00%)
Aug 13, 2009 7.275 7.441 7.198 7.248 32,556 -0.05(-0.74%)
Aug 12, 2009 7.375 7.426 7.240 7.302 19,540 -0.16(-2.17%)
Aug 11, 2009 7.578 7.578 7.253 7.464 15,084 -0.05(-0.65%)
Aug 10, 2009 7.329 7.664 7.265 7.513 60,135 +0.22(+3.04%)
Aug 07, 2009 7.031 7.351 6.940 7.291 74,049 +0.29(+4.17%)
Aug 06, 2009 6.977 7.345 6.961 6.999 13,404 -0.03(-0.38%)
Aug 05, 2009 6.961 7.031 6.961 7.026 9,869 +0.01(+0.08%)
Aug 04, 2009 6.940 7.026 6.938 7.021 9,442 -0.06(-0.84%)
Aug 03, 2009 6.994 7.080 6.977 7.080 10,778 +0.05(+0.69%)
Jul 31, 2009 6.923 7.037 6.896 7.031 89,616 +0.08(+1.09%)
Jul 30, 2009 6.826 6.956 6.815 6.956 33,763 +0.14(+1.98%)
Jul 29, 2009 6.815 6.891 6.734 6.821 31,687 -0.01(-0.16%)
Jul 28, 2009 6.983 6.983 6.793 6.831 12,320 +0.01(+0.16%)
Jul 27, 2009 6.902 6.902 6.810 6.821 9,948 -0.16(-2.31%)
Jul 24, 2009 6.788 7.015 6.788 6.982 22,389 +0.14(+2.08%)
Jul 23, 2009 6.934 7.021 6.815 6.839 49,737 -0.09(-1.36%)
Jul 22, 2009 6.647 7.004 6.545 6.934 167,129 +0.40(+6.13%)
Jul 21, 2009 6.512 6.664 6.512 6.534 130,829 -0.02(-0.25%)
Jul 20, 2009 6.545 6.700 6.491 6.550 36,538 -0.05(-0.74%)
Jul 17, 2009 6.810 6.810 6.512 6.599 118,918 -0.29(-4.16%)
Jul 16, 2009 7.048 7.059 6.723 6.885 106,123 -0.37(-5.07%)
Jul 15, 2009 7.318 7.324 7.107 7.253 9,438 +0.16(+2.20%)
Jul 14, 2009 7.292 7.302 7.086 7.097 17,434 -0.20(-2.81%)
Jul 13, 2009 7.529 7.529 7.091 7.302 7,816 -0.13(-1.75%)
Jul 10, 2009 7.470 7.470 7.172 7.432 4,622 +0.33(+4.65%)
Jul 09, 2009 7.443 7.443 7.091 7.102 4,622 -0.19(-2.60%)
Jul 08, 2009 7.215 7.291 7.213 7.291 6,162 +0.14(+1.97%)
Jul 07, 2009 7.502 7.502 6.994 7.150 2,588 -0.16(-2.15%)
Jul 06, 2009 7.307 7.307 7.280 7.307 4,806 +0.18(+2.58%)
Jul 02, 2009 7.150 7.248 7.069 7.123 27,372 -0.05(-0.68%)
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.