Skip to main content

Nathan's Famous IN (NQ: NATH )

69.30 +0.61 (+0.88%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.69 15.96 14.93 15.96 25,933 +0.61(+3.98%)
Jun 28, 2012 15.28 15.51 15.15 15.34 12,233 -0.07(-0.46%)
Jun 27, 2012 15.84 15.84 15.01 15.42 13,668 +0.19(+1.24%)
Jun 26, 2012 14.60 15.31 14.49 15.23 14,957 +0.38(+2.55%)
Jun 25, 2012 15.69 15.76 14.79 14.85 23,358 -0.61(-3.92%)
Jun 22, 2012 15.72 16.39 15.14 15.45 766,886 -0.21(-1.35%)
Jun 21, 2012 15.15 15.77 15.15 15.66 27,958 +0.12(+0.77%)
Jun 20, 2012 15.41 15.84 15.12 15.54 24,700 +0.21(+1.34%)
Jun 19, 2012 14.62 15.41 14.62 15.34 41,798 +0.47(+3.13%)
Jun 18, 2012 15.07 15.07 14.73 14.87 22,056 -0.35(-2.31%)
Jun 15, 2012 14.87 15.25 14.39 15.23 31,249 +0.52(+3.53%)
Jun 14, 2012 14.93 15.09 14.71 14.71 18,492 -0.42(-2.79%)
Jun 13, 2012 15.14 15.17 14.89 15.13 16,288 -0.03(-0.18%)
Jun 12, 2012 15.05 15.23 14.87 15.16 4,511 +0.30(+2.00%)
Jun 11, 2012 15.37 15.66 14.72 14.86 56,509 -0.53(-3.44%)
Jun 08, 2012 14.38 15.57 14.38 15.39 37,836 +0.91(+6.32%)
Jun 07, 2012 13.91 14.74 13.91 14.47 26,854 +0.73(+5.31%)
Jun 06, 2012 13.67 13.94 12.96 13.74 10,645 +0.06(+0.47%)
Jun 05, 2012 14.33 14.60 13.42 13.68 15,606 -0.65(-4.57%)
Jun 04, 2012 13.82 14.86 13.47 14.33 79,220 +0.81(+6.00%)
Jun 01, 2012 13.04 13.54 13.01 13.52 8,833 +0.27(+2.04%)
May 31, 2012 13.09 13.68 12.18 13.25 25,965 +0.11(+0.86%)
May 30, 2012 13.09 13.37 13.09 13.14 2,033 +0.09(+0.71%)
May 29, 2012 13.34 13.88 12.93 13.05 24,434 -0.23(-1.71%)
May 25, 2012 12.82 13.47 12.82 13.27 9,992 +0.45(+3.54%)
May 24, 2012 12.96 13.12 12.82 12.82 1,314 -0.24(-1.86%)
May 23, 2012 12.59 13.73 11.55 13.06 11,793 +0.31(+2.46%)
May 22, 2012 12.65 13.14 12.05 12.75 5,047 -0.06(-0.46%)
May 21, 2012 12.14 12.81 12.12 12.81 1,253 +0.67(+5.48%)
May 18, 2012 12.20 12.44 11.63 12.14 7,818 -0.35(-2.81%)
May 17, 2012 13.12 14.00 11.90 12.49 16,094 -0.76(-5.71%)
May 16, 2012 13.16 13.39 13.14 13.25 5,217 -0.15(-1.09%)
May 15, 2012 13.41 13.57 13.31 13.40 18,312 +0.01(+0.08%)
May 14, 2012 13.52 13.56 13.12 13.39 21,559 -0.34(-2.44%)
May 11, 2012 13.52 13.72 13.31 13.72 24,885 +0.25(+1.89%)
May 10, 2012 13.68 13.68 13.27 13.47 8,881 -0.04(-0.28%)
May 09, 2012 14.05 14.08 13.39 13.51 18,957 -0.39(-2.80%)
May 08, 2012 13.46 14.05 13.36 13.90 25,519 +0.29(+2.15%)
May 07, 2012 13.52 13.64 13.26 13.60 39,505 +0.14(+1.05%)
May 04, 2012 13.43 13.66 13.32 13.46 13,866 +0.09(+0.69%)
May 03, 2012 13.25 13.41 13.21 13.37 11,623 +0.25(+1.90%)
May 02, 2012 13.08 13.28 13.08 13.12 5,344 +0.04(+0.29%)
May 01, 2012 12.81 13.08 12.81 13.08 6,421 +0.11(+0.83%)
Apr 30, 2012 13.08 13.08 12.71 12.98 15,441 -0.16(-1.24%)
Apr 27, 2012 12.39 14.06 12.39 13.14 13,232 +0.78(+6.30%)
Apr 26, 2012 12.06 12.44 12.06 12.36 8,029 +0.22(+1.83%)
Apr 25, 2012 12.06 12.44 11.68 12.14 1,525 +0.13(+1.08%)
Apr 24, 2012 12.17 12.17 12.01 12.01 554 +0.11(+0.91%)
Apr 23, 2012 12.12 12.34 11.90 11.90 11,359 -0.19(-1.61%)
Apr 20, 2012 12.00 12.15 11.96 12.09 2,708 +0.18(+1.50%)
Apr 19, 2012 11.69 11.92 11.60 11.92 5,176 +0.34(+2.94%)
Apr 18, 2012 11.59 11.79 11.57 11.57 5,592 +0.05(+0.42%)
Apr 17, 2012 11.69 12.25 11.49 11.53 16,981 +0.05(+0.47%)
Apr 16, 2012 11.57 11.81 11.35 11.47 15,633 -0.06(-0.52%)
Apr 13, 2012 11.68 11.99 10.91 11.53 2,710 -0.18(-1.52%)
Apr 12, 2012 11.82 11.99 11.64 11.71 9,379 -0.15(-1.23%)
Apr 11, 2012 11.49 11.95 11.49 11.86 8,647 +0.35(+3.01%)
Apr 10, 2012 11.53 11.74 11.41 11.51 5,444 -0.14(-1.16%)
Apr 09, 2012 11.39 12.06 11.39 11.65 1,040 +0.29(+2.52%)
Apr 05, 2012 11.36 11.55 11.36 11.36 2,621 -0.03(-0.24%)
Apr 04, 2012 11.49 11.57 11.39 11.39 1,114 -0.12(-1.03%)
Apr 03, 2012 11.64 11.64 11.36 11.50 15,419 +0.11(+0.95%)
Apr 02, 2012 11.52 11.86 11.39 11.40 5,916 -0.07(-0.61%)
Mar 30, 2012 11.44 11.52 11.44 11.47 5,860 +0.01(+0.05%)
Mar 29, 2012 11.36 11.46 11.36 11.46 5,662 +0.08(+0.67%)
Mar 28, 2012 11.39 11.39 11.39 11.39 1,109 +0.03(+0.24%)
Mar 27, 2012 11.36 11.37 11.36 11.36 2,921 +0.00(+0.00%)
Mar 26, 2012 11.45 11.45 11.36 11.36 369 -0.01(-0.05%)
Mar 23, 2012 11.36 11.46 11.36 11.36 2,645 +0.01(+0.05%)
Mar 22, 2012 11.36 11.37 11.36 11.36 2,436 -0.01(-0.05%)
Mar 21, 2012 11.36 11.42 11.36 11.36 1,602 -0.01(-0.05%)
Mar 20, 2012 11.41 11.41 11.36 11.37 617 +0.01(+0.10%)
Mar 19, 2012 11.46 11.46 11.36 11.36 2,569 +0.00(+0.00%)
Mar 16, 2012 11.36 11.36 11.33 11.36 6,236 +0.00(+0.00%)
Mar 15, 2012 11.33 11.36 11.33 11.36 819 +0.03(+0.24%)
Mar 14, 2012 11.32 11.36 11.28 11.33 3,143 +0.06(+0.50%)
Mar 13, 2012 11.33 11.35 11.22 11.28 3,309 +0.04(+0.37%)
Mar 12, 2012 11.17 11.30 11.09 11.23 23,546 +0.15(+1.32%)
Mar 09, 2012 11.45 11.45 10.88 11.09 60,562 -0.28(-2.47%)
Mar 08, 2012 11.36 11.37 11.36 11.37 761 -0.02(-0.14%)
Mar 07, 2012 11.39 11.49 11.36 11.39 4,254 +0.03(+0.24%)
Mar 06, 2012 11.36 11.48 11.34 11.36 2,680 -0.06(-0.57%)
Mar 02, 2012 11.63 11.42 11.42 11.42 20,706 -0.21(-1.77%)
Mar 01, 2012 11.29 11.63 11.28 11.63 9,575 +0.28(+2.43%)
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%)
Dec 01, 2011 10.28 10.37 10.28 10.30 1,525 -0.05(-0.52%)
Nov 30, 2011 10.37 10.37 10.28 10.36 5,454 +0.03(+0.26%)
Nov 28, 2011 10.33 10.33 10.33 10.33 4,622 +0.06(+0.58%)
Nov 25, 2011 10.20 10.27 10.20 10.27 924 +0.02(+0.21%)
Nov 23, 2011 10.33 10.33 10.23 10.25 5,916 +0.06(+0.58%)
Nov 22, 2011 10.16 10.28 10.15 10.19 13,330 -0.08(-0.77%)
Nov 21, 2011 10.22 10.27 10.22 10.27 2,449 +0.06(+0.56%)
Nov 18, 2011 10.29 10.29 10.17 10.21 2,588 -0.06(-0.63%)
Nov 17, 2011 10.37 10.37 10.21 10.28 970 +0.08(+0.74%)
Nov 16, 2011 10.36 10.36 10.18 10.20 15,724 -0.20(-1.92%)
Nov 14, 2011 10.32 10.40 10.40 10.40 1,663 -0.01(-0.10%)
Nov 11, 2011 10.29 10.41 10.29 10.41 10,211 +0.00(+0.00%)
Nov 10, 2011 10.39 10.41 10.17 10.41 1,967 +0.18(+1.80%)
Nov 09, 2011 10.19 10.28 10.18 10.23 1,479 -0.04(-0.37%)
Nov 08, 2011 10.20 10.44 10.18 10.27 2,231 -0.01(-0.11%)
Nov 07, 2011 10.20 10.40 10.20 10.28 3,779 -0.12(-1.14%)
Nov 04, 2011 10.43 10.43 10.35 10.40 2,403 +0.04(+0.36%)
Nov 03, 2011 10.42 10.44 10.23 10.36 35,497 +0.10(+1.00%)
Nov 02, 2011 10.40 10.50 10.15 10.26 52,649 -0.11(-1.11%)
Oct 28, 2011 10.16 10.37 10.37 10.37 1,848 +0.20(+1.98%)
Oct 27, 2011 10.41 10.41 10.15 10.17 6,008 -0.02(-0.21%)
Oct 26, 2011 10.10 10.26 10.09 10.19 8,935 -0.03(-0.32%)
Oct 25, 2011 10.19 10.38 10.14 10.22 22,618 -0.10(-0.94%)
Oct 24, 2011 10.28 10.32 10.09 10.32 54,145 +0.10(+1.01%)
Oct 21, 2011 10.24 10.28 10.08 10.22 35,954 -0.17(-1.65%)
Oct 19, 2011 10.39 10.39 10.39 10.39 0 +0.01(+0.14%)
Oct 18, 2011 10.27 10.39 10.27 10.37 2,934 +0.06(+0.63%)
Oct 17, 2011 10.40 10.41 10.28 10.31 10,547 +0.00(+0.00%)
Oct 14, 2011 10.33 10.41 10.31 10.31 1,944 +0.05(+0.53%)
Oct 13, 2011 10.14 10.41 10.14 10.26 9,495 +0.11(+1.07%)
Oct 12, 2011 10.09 10.18 10.09 10.15 6,470 +0.06(+0.59%)
Oct 11, 2011 10.08 10.09 10.08 10.09 1,663 +0.01(+0.05%)
Oct 10, 2011 10.13 10.22 10.08 10.08 739 +0.13(+1.30%)
Oct 07, 2011 10.04 10.08 9.909 9.952 3,862 -0.18(-1.76%)
Oct 06, 2011 10.17 10.24 10.05 10.13 7,580 +0.06(+0.59%)
Oct 05, 2011 10.27 10.27 10.06 10.07 45,666 -0.10(-0.96%)
Oct 04, 2011 10.22 10.22 10.14 10.17 39,685 -0.03(-0.32%)
Oct 03, 2011 10.22 10.26 10.19 10.20 15,615 -0.08(-0.73%)
Sep 30, 2011 10.17 10.28 10.17 10.28 2,342 +0.02(+0.21%)
Sep 29, 2011 10.28 10.28 10.14 10.26 11,949 -0.02(-0.16%)
Sep 28, 2011 10.28 10.28 10.22 10.27 3,250 -0.01(-0.05%)
Sep 27, 2011 10.28 10.28 10.17 10.28 3,682 +0.03(+0.26%)
Sep 26, 2011 10.18 10.28 10.17 10.25 7,552 -0.02(-0.21%)
Sep 23, 2011 10.27 10.28 10.20 10.27 3,290 +0.06(+0.58%)
Sep 22, 2011 10.17 10.28 10.17 10.21 2,727 -0.05(-0.53%)
Sep 21, 2011 10.24 10.27 10.24 10.27 15,149 +0.03(+0.26%)
Sep 20, 2011 10.27 10.28 10.24 10.24 7,798 -0.03(-0.26%)
Sep 19, 2011 10.17 10.28 10.17 10.27 7,972 -0.01(-0.05%)
Sep 16, 2011 10.27 10.28 10.27 10.27 7,949 +0.01(+0.11%)
Sep 15, 2011 10.08 10.37 10.08 10.26 13,237 +0.09(+0.85%)
Sep 14, 2011 10.22 10.28 10.17 10.17 5,518 -0.11(-1.05%)
Sep 13, 2011 10.25 10.29 10.24 10.28 2,773 +0.18(+1.77%)
Sep 12, 2011 10.26 10.40 10.10 10.10 25,560 -0.05(-0.48%)
Sep 09, 2011 10.03 10.15 10.03 10.15 2,691 +0.01(+0.11%)
Sep 07, 2011 10.14 10.14 10.14 10.14 0 -0.03(-0.27%)
Sep 02, 2011 10.29 10.17 10.17 10.17 1,109 -0.19(-1.83%)
Sep 01, 2011 10.28 10.36 10.28 10.36 1,027 +0.10(+0.95%)
Aug 31, 2011 10.33 10.41 10.26 10.26 1,186 -0.03(-0.32%)
Aug 30, 2011 10.38 10.38 10.29 10.29 2,403 -0.17(-1.65%)
Aug 29, 2011 10.36 10.49 10.29 10.47 1,305 +0.19(+1.84%)
Aug 26, 2011 10.18 10.33 10.18 10.28 11,692 +0.15(+1.44%)
Aug 25, 2011 10.15 10.18 10.13 10.13 2,000 -0.09(-0.90%)
Aug 24, 2011 10.28 10.28 10.13 10.22 4,470 +0.13(+1.27%)
Aug 23, 2011 10.06 10.26 10.04 10.09 3,509 -0.18(-1.72%)
Aug 22, 2011 10.17 10.28 10.17 10.27 5,546 +0.11(+1.06%)
Aug 19, 2011 10.10 10.27 10.10 10.16 4,106 -0.10(-1.00%)
Aug 18, 2011 10.13 10.27 10.05 10.27 6,378 +0.12(+1.17%)
Aug 17, 2011 10.03 10.15 10.03 10.15 739 +0.03(+0.27%)
Aug 16, 2011 10.03 10.28 10.03 10.12 2,218 +0.01(+0.05%)
Aug 15, 2011 10.27 10.27 9.914 10.11 3,265 -0.06(-0.58%)
Aug 12, 2011 10.53 10.53 10.17 10.17 554 -0.12(-1.21%)
Aug 10, 2011 10.25 10.30 10.30 10.30 10,353 -0.08(-0.73%)
Aug 09, 2011 10.19 10.51 9.979 10.37 6,221 +0.50(+5.10%)
Aug 08, 2011 9.676 10.54 9.676 9.871 19,120 -0.30(-2.93%)
Aug 05, 2011 10.11 10.18 10.11 10.17 3,974 -0.04(-0.37%)
Aug 04, 2011 10.16 10.28 10.11 10.21 17,922 -0.07(-0.68%)
Aug 03, 2011 10.16 10.28 10.16 10.28 5,030 +0.09(+0.85%)
Aug 02, 2011 10.28 10.38 10.16 10.19 9,432 -0.15(-1.46%)
Aug 01, 2011 10.22 10.54 10.22 10.34 13,398 +0.17(+1.65%)
Jul 29, 2011 9.783 10.30 9.783 10.17 6,204 -0.13(-1.26%)
Jul 28, 2011 10.28 10.34 10.25 10.30 27,028 +0.00(+0.00%)
Jul 27, 2011 10.30 10.33 10.23 10.30 8,462 +0.00(+0.00%)
Jul 26, 2011 10.29 10.38 10.28 10.30 9,253 -0.01(-0.05%)
Jul 25, 2011 10.27 10.31 10.27 10.31 2,018 -0.02(-0.21%)
Jul 22, 2011 10.28 10.33 10.26 10.33 4,666 +0.02(+0.16%)
Jul 21, 2011 10.33 10.33 10.23 10.31 2,333 -0.02(-0.16%)
Jul 20, 2011 10.33 10.33 10.17 10.33 16,199 +0.05(+0.53%)
Jul 19, 2011 10.30 10.38 10.28 10.28 12,091 -0.11(-1.04%)
Jul 18, 2011 10.54 10.54 10.30 10.38 2,126 -0.06(-0.57%)
Jul 15, 2011 10.29 10.53 10.28 10.44 10,649 +0.14(+1.31%)
Jul 14, 2011 10.33 10.33 10.31 10.31 1,617 +0.03(+0.32%)
Jul 13, 2011 10.35 10.35 10.28 10.28 3,790 -0.03(-0.26%)
Jul 12, 2011 10.28 10.30 10.28 10.30 3,235 +0.02(+0.24%)
Jul 11, 2011 10.29 10.30 10.28 10.28 6,001 -0.05(-0.44%)
Jul 08, 2011 10.50 10.50 10.28 10.32 4,816 +0.04(+0.36%)
Jul 07, 2011 10.28 10.34 10.28 10.29 2,588 +0.12(+1.17%)
Jul 06, 2011 10.07 10.25 9.968 10.17 9,205 +0.13(+1.26%)
Jul 05, 2011 10.13 10.54 10.04 10.04 8,983 -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.