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

Nathan's Famous IN (NQ: NATH )

66.69 -0.14 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2007 8.129 8.129 8.103 8.103 599 -0.01(-0.09%)
Jan 30, 2007 8.146 8.194 8.092 8.110 9,336 -0.02(-0.24%)
Jan 29, 2007 8.286 8.286 7.994 8.129 4,511 -0.10(-1.18%)
Jan 26, 2007 8.221 8.227 8.102 8.227 12,459 +0.11(+1.40%)
Jan 25, 2007 8.200 8.232 8.113 8.113 28,194 -0.14(-1.64%)
Jan 24, 2007 8.205 8.254 8.205 8.248 19,910 +0.04(+0.50%)
Jan 23, 2007 8.248 8.248 8.178 8.207 16,970 -0.01(-0.11%)
Jan 22, 2007 7.859 8.286 7.859 8.216 119,874 +0.41(+5.27%)
Jan 19, 2007 7.759 7.816 7.724 7.805 13,882 +0.04(+0.56%)
Jan 18, 2007 7.670 7.789 7.670 7.762 8,841 +0.03(+0.33%)
Jan 17, 2007 7.794 7.808 7.724 7.736 10,921 -0.11(-1.36%)
Jan 16, 2007 7.789 7.860 7.778 7.843 4,278 +0.06(+0.83%)
Jan 12, 2007 7.724 7.843 7.599 7.778 8,615 -0.03(-0.41%)
Jan 11, 2007 7.886 7.886 7.778 7.810 7,173 -0.08(-0.96%)
Jan 10, 2007 7.567 7.886 7.567 7.886 17,887 +0.10(+1.29%)
Jan 09, 2007 7.762 7.786 7.729 7.786 4,328 +0.08(+1.02%)
Jan 08, 2007 7.886 7.886 7.664 7.708 9,175 -0.18(-2.26%)
Jan 05, 2007 7.740 7.886 7.700 7.886 29,952 +0.07(+0.90%)
Jan 04, 2007 7.729 7.816 7.708 7.816 14,652 +0.00(+0.00%)
Jan 03, 2007 7.832 7.843 7.751 7.816 23,663 +0.03(+0.35%)
Dec 29, 2006 7.832 7.832 7.578 7.789 13,759 +0.03(+0.35%)
Dec 28, 2006 7.708 7.870 7.681 7.762 18,168 +0.10(+1.34%)
Dec 27, 2006 7.637 7.659 7.572 7.659 8,267 +0.08(+1.06%)
Dec 26, 2006 7.572 7.579 7.572 7.579 2,958 -0.02(-0.20%)
Dec 22, 2006 7.594 7.594 7.594 7.594 924 -0.04(-0.50%)
Dec 21, 2006 7.659 7.659 7.594 7.632 6,470 -0.02(-0.21%)
Dec 20, 2006 7.832 7.832 7.626 7.648 8,902 -0.15(-1.94%)
Dec 19, 2006 7.832 7.832 7.745 7.800 8,205 +0.01(+0.14%)
Dec 18, 2006 7.897 7.897 7.756 7.789 31,247 -0.01(-0.14%)
Dec 15, 2006 7.962 7.962 7.626 7.800 32,678 +0.02(+0.28%)
Dec 14, 2006 7.718 7.854 7.681 7.778 49,319 +0.15(+1.99%)
Dec 13, 2006 7.545 7.713 7.545 7.626 30,857 +0.15(+2.03%)
Dec 12, 2006 7.534 7.534 7.453 7.475 26,593 -0.01(-0.14%)
Dec 11, 2006 7.432 7.556 7.426 7.486 19,786 +0.10(+1.39%)
Dec 08, 2006 7.399 7.399 7.324 7.383 9,371 +0.03(+0.44%)
Dec 07, 2006 7.199 7.356 7.199 7.351 22,010 +0.10(+1.42%)
Dec 06, 2006 7.210 7.302 7.210 7.248 78,092 +0.08(+1.13%)
Dec 05, 2006 7.230 7.230 7.031 7.167 65,593 -0.05(-0.75%)
Dec 04, 2006 6.896 7.221 6.896 7.221 9,421 +0.11(+1.52%)
Dec 01, 2006 7.075 7.156 7.075 7.113 6,012 -0.03(-0.38%)
Nov 30, 2006 7.248 7.248 7.031 7.140 73,583 +0.05(+0.69%)
Nov 29, 2006 7.031 7.091 7.026 7.091 69,629 +0.07(+1.00%)
Nov 28, 2006 7.140 7.140 6.918 7.021 20,886 +0.06(+0.85%)
Nov 27, 2006 7.037 7.037 6.896 6.961 21,222 -0.01(-0.12%)
Nov 24, 2006 7.004 7.286 6.969 6.969 12,185 -0.04(-0.50%)
Nov 22, 2006 7.031 7.064 6.983 7.004 109,918 +0.00(+0.00%)
Nov 21, 2006 7.031 7.086 7.004 7.004 5,361 -0.02(-0.31%)
Nov 20, 2006 7.031 7.059 7.004 7.026 9,301 -0.01(-0.08%)
Nov 17, 2006 7.031 7.080 7.004 7.031 9,667 -0.04(-0.61%)
Nov 16, 2006 7.167 7.302 7.010 7.075 17,841 +0.02(+0.31%)
Nov 15, 2006 6.977 7.269 6.972 7.053 19,874 +0.11(+1.56%)
Nov 14, 2006 6.975 6.977 6.933 6.945 38,548 -0.01(-0.08%)
Nov 13, 2006 6.912 7.031 6.912 6.950 42,887 -0.11(-1.53%)
Nov 10, 2006 7.102 7.145 7.037 7.059 3,762 -0.10(-1.36%)
Nov 09, 2006 7.188 7.221 7.091 7.156 31,376 -0.09(-1.27%)
Nov 08, 2006 7.302 7.302 7.096 7.248 49,277 -0.05(-0.74%)
Nov 07, 2006 7.215 7.378 7.215 7.302 24,589 +0.03(+0.37%)
Nov 06, 2006 7.048 7.323 7.031 7.275 29,625 -0.21(-2.75%)
Nov 03, 2006 7.502 7.502 7.394 7.480 2,958 +0.04(+0.58%)
Nov 02, 2006 7.369 7.507 7.356 7.437 26,865 +0.08(+1.10%)
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.