Skip to main content

Nathan's Famous IN (NQ: NATH )

64.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.36 11.37 11.28 11.35 19,688 -0.05(-0.47%)
Feb 28, 2012 11.63 11.63 11.33 11.41 35,915 +0.05(+0.43%)
Feb 27, 2012 11.39 11.49 11.36 11.36 21,084 -0.05(-0.43%)
Feb 24, 2012 11.37 11.44 11.37 11.41 785 -0.09(-0.75%)
Feb 23, 2012 11.49 11.60 11.48 11.49 31,326 +0.04(+0.31%)
Feb 22, 2012 11.61 11.61 11.42 11.46 18,048 -0.04(-0.35%)
Feb 21, 2012 11.36 11.68 11.23 11.50 4,831 +0.01(+0.09%)
Feb 17, 2012 11.63 11.65 11.32 11.49 5,921 +0.09(+0.76%)
Feb 16, 2012 11.41 11.57 11.17 11.40 1,848 +0.03(+0.29%)
Feb 15, 2012 11.85 11.85 11.31 11.37 8,900 +0.01(+0.10%)
Feb 14, 2012 11.25 11.44 11.23 11.36 7,631 +0.11(+0.96%)
Feb 13, 2012 11.31 11.31 11.17 11.25 27,425 -0.06(-0.53%)
Feb 10, 2012 11.29 11.48 11.29 11.31 3,697 -0.07(-0.62%)
Feb 09, 2012 11.38 11.52 11.35 11.38 11,832 -0.01(-0.05%)
Feb 08, 2012 11.47 11.47 11.36 11.39 5,727 +0.09(+0.81%)
Feb 07, 2012 11.28 11.45 11.28 11.29 3,327 +0.12(+1.11%)
Feb 06, 2012 11.87 11.87 11.17 11.17 2,680 -0.27(-2.36%)
Feb 03, 2012 11.37 11.44 11.26 11.44 32,245 +0.17(+1.49%)
Feb 02, 2012 11.36 11.36 11.22 11.27 7,766 -0.14(-1.19%)
Feb 01, 2012 11.41 11.41 11.41 11.41 554 +0.08(+0.72%)
Jan 31, 2012 11.29 11.44 11.14 11.33 11,091 +0.10(+0.87%)
Jan 30, 2012 11.04 11.35 11.04 11.23 6,315 +0.06(+0.58%)
Jan 27, 2012 11.03 11.33 11.03 11.16 4,219 +0.11(+1.03%)
Jan 26, 2012 11.04 11.41 10.96 11.05 10,723 +0.02(+0.15%)
Jan 25, 2012 11.02 11.08 11.02 11.03 8,378 -0.05(-0.44%)
Jan 24, 2012 11.46 11.62 10.95 11.08 42,671 -0.43(-3.71%)
Jan 23, 2012 11.52 11.52 11.40 11.51 6,356 +0.04(+0.38%)
Jan 20, 2012 11.39 11.53 11.29 11.47 13,716 +0.02(+0.14%)
Jan 19, 2012 11.42 11.55 11.41 11.45 4,803 -0.02(-0.19%)
Jan 18, 2012 11.49 11.53 11.46 11.47 4,344 -0.02(-0.14%)
Jan 17, 2012 11.47 11.49 11.43 11.49 4,810 +0.00(+0.00%)
Jan 13, 2012 11.49 11.49 11.09 11.49 15,855 -0.04(-0.33%)
Jan 12, 2012 11.49 11.63 11.42 11.53 58,733 +0.09(+0.80%)
Jan 11, 2012 11.47 11.49 11.39 11.43 25,802 -0.03(-0.28%)
Jan 10, 2012 11.59 11.69 11.44 11.47 51,772 -0.08(-0.66%)
Jan 09, 2012 11.44 11.60 11.43 11.54 29,405 +0.09(+0.80%)
Jan 06, 2012 11.44 11.45 11.42 11.45 18,904 +0.01(+0.09%)
Jan 05, 2012 11.51 11.57 11.41 11.44 22,195 +0.00(+0.00%)
Jan 04, 2012 11.44 11.55 11.41 11.44 42,212 +0.07(+0.62%)
Dec 30, 2011 11.38 11.44 11.36 11.37 58,715 +0.01(+0.05%)
Dec 29, 2011 11.39 11.47 11.35 11.36 39,666 +0.02(+0.14%)
Dec 28, 2011 11.39 11.39 11.35 11.35 15,715 +0.01(+0.10%)
Dec 27, 2011 11.36 11.41 11.34 11.34 26,643 -0.05(-0.43%)
Dec 23, 2011 11.41 11.41 11.36 11.39 26,185 +0.00(+0.00%)
Dec 21, 2011 11.41 11.41 11.36 11.39 26,808 +0.00(+0.00%)
Dec 20, 2011 11.39 11.41 11.39 11.39 27,597 -0.03(-0.24%)
Dec 19, 2011 11.41 11.41 11.37 11.41 10,209 +0.03(+0.29%)
Dec 16, 2011 11.39 11.39 11.37 11.38 14,341 -0.03(-0.28%)
Dec 15, 2011 11.40 11.41 11.37 11.41 14,605 +0.00(+0.00%)
Dec 14, 2011 11.40 11.48 11.39 11.41 29,230 -0.08(-0.66%)
Dec 13, 2011 11.42 11.49 11.38 11.49 7,188 +0.11(+1.00%)
Dec 12, 2011 11.37 11.41 11.36 11.37 15,992 +0.02(+0.14%)
Dec 09, 2011 11.36 11.44 11.36 11.36 39,359 +0.00(+0.00%)
Dec 08, 2011 11.36 11.41 11.33 11.36 32,428 -0.01(-0.05%)
Dec 07, 2011 11.30 11.42 11.30 11.36 29,568 +0.01(+0.10%)
Dec 06, 2011 11.22 11.49 11.22 11.35 138,707 +1.03(+10.01%)
Dec 05, 2011 10.41 10.41 10.32 10.32 8,639 -0.01(-0.10%)
Dec 02, 2011 10.37 10.37 10.33 10.33 5,768 +0.03(+0.26%)
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.