Skip to main content

Nathan's Famous IN (NQ: NATH )

68.73 +0.53 (+0.77%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 68.37 69.39 67.70 67.70 14,861 -0.82(-1.20%)
Jun 20, 2024 67.68 69.35 67.68 68.52 4,433 +1.37(+2.04%)
Jun 18, 2024 69.25 69.25 65.86 67.15 5,980 -2.08(-3.01%)
Jun 17, 2024 69.23 69.51 68.84 69.24 5,387 +0.26(+0.37%)
Jun 14, 2024 68.31 68.98 68.17 68.98 3,307 +0.49(+0.71%)
Jun 13, 2024 69.42 69.60 68.17 68.49 6,452 -1.08(-1.56%)
Jun 12, 2024 69.73 70.23 69.58 69.58 13,216 -0.16(-0.23%)
Jun 11, 2024 68.34 69.73 68.34 69.73 2,445 +0.25(+0.36%)
Jun 10, 2024 68.69 69.49 68.69 69.49 2,755 +1.47(+2.16%)
Jun 07, 2024 68.64 68.74 68.01 68.02 2,919 -0.58(-0.84%)
Jun 06, 2024 68.81 68.81 68.59 68.59 1,456 -0.89(-1.29%)
Jun 05, 2024 69.73 69.73 69.11 69.49 2,498 -0.24(-0.34%)
Jun 04, 2024 69.70 69.72 68.49 69.72 3,180 +1.73(+2.54%)
Jun 03, 2024 69.73 69.73 68.00 68.00 4,164 -2.37(-3.37%)
May 31, 2024 68.35 70.37 68.35 70.37 4,711 +2.26(+3.32%)
May 30, 2024 68.83 68.83 68.11 68.11 3,467 +0.51(+0.75%)
May 29, 2024 67.60 67.60 67.60 67.60 2,438 -0.77(-1.13%)
May 28, 2024 67.99 68.38 67.98 68.38 5,018 +1.57(+2.35%)
May 24, 2024 67.25 67.65 66.51 66.81 6,821 +0.59(+0.88%)
May 23, 2024 67.10 67.10 66.22 66.22 4,023 -1.84(-2.70%)
May 22, 2024 67.96 68.45 67.51 68.06 4,534 -0.68(-1.00%)
May 21, 2024 68.45 68.74 68.39 68.74 4,126 +0.31(+0.45%)
May 20, 2024 69.14 69.14 67.91 68.43 3,807 -0.86(-1.25%)
May 17, 2024 68.48 69.30 68.48 69.30 3,143 +1.11(+1.63%)
May 16, 2024 67.76 68.19 67.76 68.19 3,814 -0.95(-1.38%)
May 15, 2024 68.14 69.14 68.14 69.14 3,772 +1.60(+2.37%)
May 14, 2024 67.01 67.54 66.90 67.54 3,826 +1.28(+1.93%)
May 13, 2024 66.50 66.52 66.26 66.26 4,658 -0.24(-0.36%)
May 10, 2024 66.75 66.75 66.50 66.50 2,880 -0.45(-0.67%)
May 09, 2024 66.51 67.01 66.07 66.95 6,221 +0.59(+0.88%)
May 08, 2024 66.51 66.51 66.17 66.36 4,288 +0.02(+0.03%)
May 07, 2024 66.51 67.50 66.34 66.34 7,346 +0.21(+0.32%)
May 06, 2024 66.90 67.52 66.13 66.13 4,296 -0.07(-0.10%)
May 03, 2024 67.10 67.10 66.20 66.20 2,550 -0.14(-0.21%)
May 02, 2024 65.02 66.51 65.02 66.34 2,366 +2.09(+3.26%)
May 01, 2024 64.25 64.25 64.25 64.25 2,328 +0.11(+0.17%)
Apr 30, 2024 64.63 64.65 64.03 64.14 6,161 -0.44(-0.68%)
Apr 29, 2024 64.60 65.13 64.50 64.57 2,741 +0.43(+0.67%)
Apr 26, 2024 64.09 64.54 64.09 64.15 3,185 +0.26(+0.40%)
Apr 25, 2024 64.21 64.41 63.55 63.89 4,830 -0.19(-0.29%)
Apr 24, 2024 63.93 64.52 63.93 64.08 2,741 -0.33(-0.51%)
Apr 23, 2024 64.40 64.40 64.40 64.40 1,387 +0.01(+0.02%)
Apr 22, 2024 65.97 65.97 64.26 64.39 3,335 -0.07(-0.11%)
Apr 19, 2024 64.20 64.46 63.94 64.46 3,797 -0.01(-0.02%)
Apr 18, 2024 64.51 64.72 63.92 64.47 6,772 +0.20(+0.31%)
Apr 17, 2024 64.91 64.91 64.28 64.28 2,825 -0.40(-0.61%)
Apr 16, 2024 64.61 65.95 64.52 64.67 5,225 -0.16(-0.24%)
Apr 15, 2024 65.83 65.83 64.76 64.83 4,427 -0.97(-1.48%)
Apr 12, 2024 66.84 66.84 65.75 65.80 2,488 -0.75(-1.13%)
Apr 11, 2024 66.94 67.67 66.50 66.56 4,911 -0.48(-0.71%)
Apr 10, 2024 66.75 67.03 66.51 67.03 14,285 +0.13(+0.19%)
Apr 09, 2024 67.30 67.35 66.78 66.91 7,060 -0.50(-0.74%)
Apr 08, 2024 67.77 67.77 67.40 67.40 2,576 -0.02(-0.03%)
Apr 05, 2024 67.42 67.42 67.42 67.42 1,306 -0.65(-0.95%)
Apr 04, 2024 68.07 68.07 67.60 68.07 3,582 +0.49(+0.72%)
Apr 03, 2024 67.77 69.10 67.58 67.58 3,302 -0.02(-0.03%)
Apr 02, 2024 69.01 69.01 67.27 67.60 5,565 -1.35(-1.96%)
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.