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

Nathan's Famous IN (NQ: NATH )

64.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2006 7.205 7.356 7.145 7.346 25,719 +0.14(+1.89%)
May 30, 2006 7.031 7.248 7.031 7.210 11,956 +0.13(+1.83%)
May 26, 2006 7.226 7.226 6.939 7.080 10,741 -0.11(-1.59%)
May 25, 2006 7.031 7.237 7.031 7.195 10,057 +0.03(+0.39%)
May 24, 2006 7.167 7.192 6.929 7.167 15,471 -0.02(-0.23%)
May 23, 2006 7.004 7.183 7.002 7.183 13,047 +0.13(+1.84%)
May 22, 2006 7.086 7.232 7.031 7.053 3,697 +0.02(+0.31%)
May 19, 2006 7.113 7.113 6.999 7.031 41,395 +0.03(+0.39%)
May 18, 2006 7.031 7.031 6.929 7.004 11,658 -0.03(-0.38%)
May 17, 2006 6.923 7.038 6.923 7.031 5,354 -0.14(-1.96%)
May 16, 2006 6.936 7.226 6.936 7.172 7,663 +0.14(+2.00%)
May 15, 2006 7.118 7.194 7.031 7.031 3,004 -0.24(-3.35%)
May 12, 2006 7.302 7.302 7.037 7.275 13,940 -0.03(-0.37%)
May 11, 2006 7.275 7.388 7.069 7.302 124,665 +0.04(+0.59%)
May 10, 2006 6.994 7.264 6.991 7.259 26,835 +0.34(+4.85%)
May 09, 2006 7.031 7.031 6.902 6.923 6,470 -0.08(-1.16%)
May 08, 2006 7.031 7.123 6.983 7.004 9,040 -0.09(-1.30%)
May 05, 2006 7.086 7.167 7.086 7.096 7,996 +0.04(+0.54%)
May 04, 2006 7.102 7.106 7.005 7.059 8,793 +0.06(+0.80%)
May 03, 2006 6.977 7.167 6.977 7.002 6,933 -0.03(-0.42%)
May 02, 2006 7.031 7.064 6.999 7.031 44,982 +0.03(+0.46%)
May 01, 2006 7.042 7.042 6.903 6.999 1,987 -0.03(-0.46%)
Apr 28, 2006 7.221 7.221 7.031 7.031 19,412 +0.00(+0.00%)
Apr 27, 2006 7.091 7.091 6.956 7.031 32,411 +0.00(+0.00%)
Apr 26, 2006 7.248 7.437 7.004 7.031 53,782 -0.22(-2.99%)
Apr 25, 2006 7.031 7.302 7.031 7.248 44,409 +0.22(+3.08%)
Apr 24, 2006 6.934 7.053 6.880 7.031 43,414 +0.11(+1.56%)
Apr 21, 2006 6.869 6.923 6.869 6.923 27,041 +0.11(+1.59%)
Apr 20, 2006 6.761 6.869 6.761 6.815 46,805 +0.10(+1.45%)
Apr 19, 2006 6.626 6.788 6.626 6.718 35,444 +0.04(+0.57%)
Apr 18, 2006 6.680 6.745 6.491 6.680 55,629 +0.03(+0.41%)
Apr 17, 2006 6.572 6.707 6.572 6.653 20,891 +0.05(+0.82%)
Apr 13, 2006 6.599 6.604 6.599 6.599 2,403 -0.05(-0.81%)
Apr 12, 2006 6.615 6.653 6.593 6.653 2,653 +0.04(+0.65%)
Apr 11, 2006 6.653 6.680 6.491 6.610 5,712 -0.04(-0.65%)
Apr 10, 2006 6.528 6.653 6.485 6.653 7,894 +0.05(+0.82%)
Apr 07, 2006 6.470 6.647 6.470 6.599 5,601 -0.02(-0.33%)
Apr 06, 2006 6.512 6.626 6.436 6.620 32,983 +0.04(+0.58%)
Apr 05, 2006 6.583 6.583 6.545 6.583 8,325 -0.02(-0.23%)
Apr 04, 2006 6.485 6.647 6.388 6.598 15,981 +0.14(+2.16%)
Apr 03, 2006 6.631 6.707 6.458 6.458 6,012 -0.19(-2.83%)
Mar 31, 2006 6.745 6.745 6.646 6.646 10,691 -0.01(-0.18%)
Mar 30, 2006 6.761 6.761 6.658 6.658 5,407 -0.10(-1.52%)
Mar 29, 2006 6.761 6.761 6.761 6.761 5,150 +0.05(+0.81%)
Mar 28, 2006 6.799 6.799 6.683 6.707 8,402 -0.05(-0.72%)
Mar 27, 2006 6.631 6.761 6.631 6.756 7,914 +0.05(+0.73%)
Mar 24, 2006 6.761 6.761 6.707 6.707 11,865 +0.03(+0.40%)
Mar 23, 2006 6.707 6.734 6.494 6.680 7,210 +0.04(+0.65%)
Mar 22, 2006 6.642 6.756 6.578 6.637 4,252 -0.01(-0.08%)
Mar 21, 2006 6.599 6.761 6.572 6.642 10,445 +0.01(+0.08%)
Mar 20, 2006 6.561 6.707 6.561 6.637 10,728 +0.00(+0.00%)
Mar 17, 2006 6.491 6.777 6.491 6.637 33,020 +0.05(+0.74%)
Mar 16, 2006 6.626 6.680 6.588 6.588 38,352 -0.01(-0.16%)
Mar 15, 2006 6.453 6.599 6.453 6.599 25,597 +0.15(+2.26%)
Mar 14, 2006 6.382 6.491 6.382 6.453 9,723 -0.01(-0.17%)
Mar 13, 2006 6.301 6.474 6.139 6.464 21,056 +0.28(+4.55%)
Mar 10, 2006 5.923 6.220 5.869 6.182 16,743 +0.18(+2.97%)
Mar 09, 2006 6.058 6.112 5.923 6.004 8,319 +0.05(+0.91%)
Mar 08, 2006 5.950 6.058 5.814 5.950 86,433 +0.00(+0.00%)
Mar 07, 2006 5.944 5.961 5.793 5.950 99,700 -0.06(-0.99%)
Mar 06, 2006 6.491 6.491 5.814 6.009 77,423 -0.50(-7.65%)
Mar 03, 2006 6.518 6.599 6.420 6.507 9,427 -0.09(-1.39%)
Mar 02, 2006 6.626 6.626 6.599 6.599 12,350 -0.02(-0.25%)
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.