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

Nathan's Famous IN (NQ: NATH )

69.45 +0.76 (+1.11%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
Dec 31, 2004 4.068 4.170 4.064 4.073 3,374 -0.09(-2.21%)
Dec 30, 2004 4.165 4.186 4.078 4.165 3,882 +0.00(+0.00%)
Dec 29, 2004 4.208 4.208 4.067 4.165 2,958 -0.05(-1.16%)
Dec 28, 2004 4.213 4.213 4.089 4.213 3,882 +0.06(+1.56%)
Dec 27, 2004 3.786 4.327 3.786 4.149 15,530 +0.04(+0.92%)
Dec 23, 2004 4.105 4.111 4.105 4.111 1,109 -0.07(-1.68%)
Dec 22, 2004 4.111 4.192 3.921 4.181 25,698 -0.02(-0.39%)
Dec 21, 2004 4.203 4.246 4.197 4.197 19,043 +0.06(+1.44%)
Dec 20, 2004 4.246 4.276 4.138 4.138 13,496 -0.09(-2.17%)
Dec 17, 2004 4.057 4.278 4.057 4.230 3,143 -0.10(-2.25%)
Dec 16, 2004 4.080 4.387 4.062 4.327 15,160 +0.17(+4.17%)
Dec 15, 2004 3.786 4.159 3.678 4.154 22,001 +0.11(+2.81%)
Dec 14, 2004 4.138 4.138 3.808 4.040 4,991 -0.08(-1.97%)
Dec 13, 2004 4.008 4.192 3.986 4.122 5,361 -0.08(-1.93%)
Dec 10, 2004 4.057 4.235 4.057 4.203 17,009 +0.01(+0.26%)
Dec 09, 2004 4.228 4.295 4.154 4.192 8,319 -0.05(-1.15%)
Dec 08, 2004 4.294 4.294 4.241 4.241 4,991 -0.08(-1.88%)
Dec 07, 2004 4.300 4.414 4.295 4.322 32,354 -0.01(-0.25%)
Dec 06, 2004 4.251 4.332 4.251 4.332 6,655 +0.08(+1.91%)
Dec 03, 2004 4.327 4.327 4.219 4.251 10,908 -0.10(-2.36%)
Dec 02, 2004 4.365 4.451 4.354 4.354 10,538 -0.01(-0.12%)
Dec 01, 2004 4.543 4.543 4.338 4.359 19,597 -0.16(-3.47%)
Nov 30, 2004 4.197 4.597 4.170 4.516 48,809 +0.26(+6.10%)
Nov 29, 2004 3.954 4.322 3.954 4.257 31,060 +0.12(+2.88%)
Nov 26, 2004 4.057 4.327 4.040 4.138 17,748 -0.14(-3.16%)
Nov 24, 2004 4.235 4.327 4.057 4.273 37,346 +0.04(+1.02%)
Nov 23, 2004 3.808 4.235 3.781 4.230 55,649 +0.30(+7.70%)
Nov 22, 2004 3.851 3.981 3.851 3.927 22,001 +0.03(+0.71%)
Nov 19, 2004 3.673 3.921 3.673 3.900 10,538 -0.04(-1.10%)
Nov 18, 2004 3.721 3.943 3.662 3.943 13,496 +0.16(+4.14%)
Nov 17, 2004 3.721 3.851 3.651 3.786 75,062 +0.14(+3.86%)
Nov 16, 2004 3.591 3.662 3.348 3.646 96,694 +0.05(+1.35%)
Nov 15, 2004 3.624 3.689 3.591 3.597 70,255 +0.01(+0.15%)
Nov 12, 2004 3.483 3.602 3.462 3.591 73,213 +0.18(+5.16%)
Nov 11, 2004 3.489 3.489 3.408 3.415 12,941 -0.07(-1.97%)
Nov 10, 2004 3.564 3.564 3.484 3.484 40,674 -0.04(-1.06%)
Nov 09, 2004 3.548 3.635 3.456 3.521 40,489 +0.01(+0.15%)
Nov 08, 2004 3.353 3.629 3.272 3.516 61,381 +0.27(+8.33%)
Nov 05, 2004 3.218 3.245 3.170 3.245 21,076 -0.02(-0.50%)
Nov 04, 2004 3.224 3.262 3.224 3.262 4,991 +0.04(+1.34%)
Nov 03, 2004 3.219 3.219 3.218 3.218 1,294 +0.00(+0.00%)
Nov 02, 2004 3.218 3.218 3.218 3.218 184 -0.01(-0.17%)
Nov 01, 2004 3.348 3.348 3.224 3.224 7,025 +0.01(+0.17%)
Oct 29, 2004 3.343 3.343 3.218 3.218 5,176 -0.03(-0.83%)
Oct 28, 2004 3.245 3.245 3.245 3.245 924 +0.05(+1.69%)
Oct 27, 2004 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 26, 2004 3.180 3.245 3.180 3.191 4,622 -0.05(-1.50%)
Oct 25, 2004 3.240 3.240 3.240 3.240 6,470 -0.01(-0.35%)
Oct 22, 2004 3.299 3.299 3.251 3.251 554 +0.01(+0.17%)
Oct 21, 2004 3.342 3.342 3.246 3.246 369 -0.06(-1.78%)
Oct 20, 2004 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Oct 19, 2004 3.197 3.321 3.197 3.305 22,740 +0.14(+4.27%)
Oct 18, 2004 3.299 3.299 3.164 3.170 3,327 -0.09(-2.66%)
Oct 15, 2004 3.191 3.332 3.191 3.256 6,655 -0.03(-0.99%)
Oct 14, 2004 3.218 3.316 3.218 3.289 6,101 +0.00(+0.00%)
Oct 13, 2004 3.197 3.321 3.197 3.289 9,244 +0.03(+1.00%)
Oct 12, 2004 3.197 3.272 3.197 3.256 5,731 -0.01(-0.17%)
Oct 11, 2004 3.348 3.353 3.262 3.262 1,848 -0.06(-1.95%)
Oct 08, 2004 3.245 3.326 3.245 3.326 9,244 +0.05(+1.49%)
Oct 07, 2004 3.256 3.283 3.251 3.278 2,958 -0.04(-1.30%)
Oct 06, 2004 3.170 3.326 3.170 3.321 11,832 -0.03(-0.81%)
Oct 05, 2004 3.381 3.381 3.321 3.348 2,218 +0.02(+0.65%)
Oct 04, 2004 3.272 3.326 3.272 3.326 4,622 +0.05(+1.64%)
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.