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

Nathan's Famous IN (NQ: NATH )

66.78 +0.09 (+0.13%)
Streaming Delayed Price Updated: 1:04 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 28, 2010 8.032 8.194 7.951 7.951 21,788 -0.01(-0.07%)
May 27, 2010 8.071 8.221 7.956 7.956 40,448 -0.08(-1.01%)
May 26, 2010 8.108 8.146 8.010 8.037 7,339 -0.06(-0.73%)
May 25, 2010 8.016 8.173 8.005 8.097 75,332 +0.03(+0.34%)
May 24, 2010 7.978 8.108 7.978 8.070 5,733 +0.07(+0.88%)
May 21, 2010 8.008 8.243 7.951 8.000 61,745 -0.06(-0.74%)
May 20, 2010 8.119 8.146 8.059 8.059 5,605 -0.06(-0.73%)
May 19, 2010 8.146 8.167 8.119 8.119 16,147 -0.03(-0.33%)
May 18, 2010 8.205 8.378 8.140 8.146 23,805 -0.08(-0.92%)
May 17, 2010 8.367 8.367 8.173 8.221 19,878 -0.05(-0.65%)
May 14, 2010 8.308 8.357 8.275 8.275 14,509 -0.21(-2.49%)
May 13, 2010 8.443 8.492 8.340 8.486 6,494 -0.06(-0.76%)
May 12, 2010 8.501 8.595 8.275 8.551 22,474 +0.09(+1.02%)
May 11, 2010 8.432 8.530 8.432 8.465 3,327 +0.08(+0.97%)
May 10, 2010 8.449 8.459 8.275 8.384 23,234 +0.07(+0.85%)
May 07, 2010 8.221 8.476 8.221 8.313 1,663 +0.09(+1.12%)
May 06, 2010 8.470 8.470 8.221 8.221 1,784 -0.28(-3.31%)
May 05, 2010 8.292 8.503 8.221 8.503 18,292 +0.20(+2.41%)
May 04, 2010 8.533 8.533 8.275 8.303 4,594 -0.18(-2.10%)
May 03, 2010 8.438 8.568 8.384 8.481 32,119 +0.00(+0.00%)
Apr 30, 2010 8.232 8.595 8.194 8.481 94,163 +0.23(+2.82%)
Apr 29, 2010 8.248 8.286 8.221 8.248 12,618 +0.03(+0.33%)
Apr 27, 2010 8.221 8.221 8.221 8.221 0 -0.04(-0.46%)
Apr 26, 2010 8.302 8.302 8.248 8.259 4,553 +0.01(+0.13%)
Apr 23, 2010 8.255 8.255 8.248 8.248 2,033 -0.03(-0.33%)
Apr 22, 2010 8.265 8.275 8.248 8.275 6,286 -0.02(-0.25%)
Apr 21, 2010 8.319 8.319 8.292 8.296 4,873 -0.12(-1.42%)
Apr 20, 2010 8.340 8.416 8.340 8.416 1,109 +0.09(+1.04%)
Apr 19, 2010 8.324 8.332 8.270 8.330 1,114 +0.04(+0.52%)
Apr 16, 2010 8.303 8.361 8.248 8.286 15,160 -0.12(-1.48%)
Apr 15, 2010 8.308 8.411 8.308 8.411 5,583 +0.14(+1.70%)
Apr 14, 2010 8.312 8.384 8.256 8.270 14,407 -0.03(-0.39%)
Apr 13, 2010 8.248 8.324 8.248 8.303 7,373 +0.04(+0.52%)
Apr 12, 2010 8.227 8.351 8.227 8.259 12,289 -0.02(-0.26%)
Apr 09, 2010 8.389 8.390 8.221 8.281 37,806 -0.14(-1.61%)
Apr 08, 2010 8.389 8.513 8.373 8.416 60,229 -0.03(-0.32%)
Apr 07, 2010 8.389 8.476 8.335 8.443 13,620 +0.05(+0.64%)
Apr 06, 2010 8.367 8.432 8.367 8.389 10,368 +0.02(+0.19%)
Apr 05, 2010 8.286 8.378 8.248 8.373 10,645 +0.04(+0.45%)
Apr 01, 2010 8.340 8.335 8.335 8.335 4,067 -0.04(-0.52%)
Mar 31, 2010 8.351 8.497 8.184 8.378 85,052 +0.07(+0.85%)
Mar 30, 2010 8.254 8.389 8.248 8.308 13,518 +0.05(+0.66%)
Mar 29, 2010 8.254 8.286 8.146 8.254 15,715 +0.01(+0.07%)
Mar 26, 2010 8.367 8.513 8.146 8.248 15,173 +0.00(+0.00%)
Mar 25, 2010 8.384 8.600 8.248 8.248 12,555 -0.15(-1.74%)
Mar 24, 2010 8.248 8.503 8.248 8.394 19,597 +0.11(+1.37%)
Mar 23, 2010 8.373 8.373 8.194 8.281 12,074 -0.25(-2.98%)
Mar 22, 2010 8.292 8.535 8.254 8.535 13,753 +0.16(+1.87%)
Mar 19, 2010 8.281 8.384 8.211 8.378 9,392 +0.11(+1.31%)
Mar 18, 2010 8.340 8.546 8.270 8.270 4,548 -0.21(-2.49%)
Mar 17, 2010 8.416 8.627 8.389 8.481 19,366 -0.06(-0.70%)
Mar 16, 2010 8.238 8.654 8.221 8.541 22,271 +0.34(+4.09%)
Mar 15, 2010 8.232 8.232 8.205 8.205 369 -0.01(-0.13%)
Mar 12, 2010 8.508 8.508 8.200 8.216 6,864 -0.14(-1.68%)
Mar 11, 2010 8.394 8.394 8.270 8.357 1,294 -0.03(-0.32%)
Mar 10, 2010 8.351 8.551 8.351 8.384 8,909 +0.08(+0.91%)
Mar 09, 2010 8.384 8.384 8.308 8.308 2,203 -0.12(-1.48%)
Mar 08, 2010 8.340 8.443 8.200 8.432 16,408 -0.08(-0.91%)
Mar 05, 2010 8.486 8.627 8.357 8.510 20,440 +0.04(+0.53%)
Mar 04, 2010 8.238 8.465 8.175 8.465 16,386 +0.18(+2.22%)
Mar 03, 2010 8.252 8.384 8.227 8.281 11,477 +0.00(+0.00%)
Mar 02, 2010 8.232 8.527 8.211 8.281 45,653 +0.04(+0.46%)
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.