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 UNCHANGED
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 (%)
Dec 30, 2005 5.706 5.717 5.626 5.679 6,010 -0.04(-0.66%)
Dec 29, 2005 5.766 5.766 5.717 5.717 19,266 +0.09(+1.64%)
Dec 28, 2005 5.590 5.625 5.590 5.625 2,588 -0.04(-0.67%)
Dec 27, 2005 5.416 5.679 5.416 5.663 11,832 +0.23(+4.18%)
Dec 23, 2005 5.517 5.522 5.355 5.436 17,379 -0.08(-1.47%)
Dec 22, 2005 5.510 5.528 5.468 5.517 3,072 +0.03(+0.59%)
Dec 21, 2005 5.414 5.490 5.389 5.485 30,043 +0.04(+0.80%)
Dec 20, 2005 5.409 5.457 5.338 5.441 31,568 +0.14(+2.65%)
Dec 19, 2005 5.274 5.328 5.274 5.301 54,304 +0.11(+2.08%)
Dec 16, 2005 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Dec 15, 2005 5.138 5.301 5.117 5.192 52,738 +0.04(+0.73%)
Dec 14, 2005 5.085 5.214 5.068 5.155 7,093 -0.02(-0.40%)
Dec 13, 2005 5.138 5.204 5.036 5.175 17,562 +0.05(+1.04%)
Dec 12, 2005 5.295 5.295 5.122 5.122 10,168 -0.02(-0.32%)
Dec 09, 2005 5.084 5.203 5.084 5.138 15,373 +0.11(+2.15%)
Dec 08, 2005 5.084 5.090 5.003 5.030 37,298 -0.05(-1.06%)
Dec 07, 2005 5.003 5.084 5.003 5.084 30,136 +0.02(+0.32%)
Dec 06, 2005 5.030 5.084 5.019 5.068 8,874 +0.08(+1.63%)
Dec 05, 2005 5.074 5.138 4.987 4.987 34,693 -0.12(-2.43%)
Dec 02, 2005 4.987 5.111 4.987 5.111 5,356 +0.05(+1.07%)
Dec 01, 2005 5.187 5.192 5.057 5.057 3,518 -0.12(-2.30%)
Nov 30, 2005 5.171 5.306 5.171 5.176 83,223 +0.03(+0.67%)
Nov 29, 2005 5.165 5.192 5.085 5.142 24,173 -0.02(-0.46%)
Nov 28, 2005 5.165 5.257 5.138 5.165 5,500 +0.03(+0.53%)
Nov 25, 2005 5.138 5.138 5.138 5.138 186 +0.05(+1.06%)
Nov 23, 2005 5.182 5.182 5.084 5.084 1,434 +0.00(+0.00%)
Nov 22, 2005 5.084 5.084 5.084 5.084 789 +0.00(+0.00%)
Nov 21, 2005 5.041 5.138 4.976 5.084 75,158 -0.05(-0.95%)
Nov 18, 2005 5.247 5.247 5.084 5.133 33,578 -0.10(-1.96%)
Nov 17, 2005 5.133 5.241 4.941 5.236 34,236 +0.15(+2.98%)
Nov 16, 2005 5.295 5.332 5.066 5.084 4,021 -0.04(-0.74%)
Nov 15, 2005 5.073 5.184 5.073 5.122 5,404 +0.03(+0.64%)
Nov 14, 2005 5.268 5.268 4.998 5.090 17,434 -0.05(-0.95%)
Nov 11, 2005 5.192 5.295 5.030 5.138 8,920 -0.16(-3.06%)
Nov 10, 2005 5.247 5.301 4.895 5.301 16,548 +0.04(+0.82%)
Nov 09, 2005 5.701 5.701 5.220 5.257 45,943 -0.16(-2.99%)
Nov 08, 2005 5.366 5.544 5.366 5.420 32,064 +0.06(+1.21%)
Nov 07, 2005 4.895 5.679 4.895 5.355 74,517 +0.51(+10.49%)
Nov 04, 2005 4.863 4.873 4.830 4.846 41,321 -0.02(-0.44%)
Nov 03, 2005 4.733 4.895 4.706 4.868 34,828 +0.20(+4.29%)
Nov 02, 2005 4.798 4.798 4.668 4.668 554 -0.18(-3.79%)
Nov 01, 2005 4.657 4.895 4.657 4.852 28,002 +0.04(+0.79%)
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%)
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.