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

Nathan's Famous IN (NQ: NATH )

68.69 -0.96 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 5.171 5.306 5.171 5.176 83,223 +0.03(+0.67%)
Nov 29, 2005 5.165 5.192 5.085 5.142 24,173 -0.02(-0.46%)
Nov 28, 2005 5.165 5.257 5.138 5.165 5,500 +0.03(+0.53%)
Nov 25, 2005 5.138 5.138 5.138 5.138 186 +0.05(+1.06%)
Nov 23, 2005 5.182 5.182 5.084 5.084 1,434 +0.00(+0.00%)
Nov 22, 2005 5.084 5.084 5.084 5.084 789 +0.00(+0.00%)
Nov 21, 2005 5.041 5.138 4.976 5.084 75,158 -0.05(-0.95%)
Nov 18, 2005 5.247 5.247 5.084 5.133 33,578 -0.10(-1.96%)
Nov 17, 2005 5.133 5.241 4.941 5.236 34,236 +0.15(+2.98%)
Nov 16, 2005 5.295 5.332 5.066 5.084 4,021 -0.04(-0.74%)
Nov 15, 2005 5.073 5.184 5.073 5.122 5,404 +0.03(+0.64%)
Nov 14, 2005 5.268 5.268 4.998 5.090 17,434 -0.05(-0.95%)
Nov 11, 2005 5.192 5.295 5.030 5.138 8,920 -0.16(-3.06%)
Nov 10, 2005 5.247 5.301 4.895 5.301 16,548 +0.04(+0.82%)
Nov 09, 2005 5.701 5.701 5.220 5.257 45,943 -0.16(-2.99%)
Nov 08, 2005 5.366 5.544 5.366 5.420 32,064 +0.06(+1.21%)
Nov 07, 2005 4.895 5.679 4.895 5.355 74,517 +0.51(+10.49%)
Nov 04, 2005 4.863 4.873 4.830 4.846 41,321 -0.02(-0.44%)
Nov 03, 2005 4.733 4.895 4.706 4.868 34,828 +0.20(+4.29%)
Nov 02, 2005 4.798 4.798 4.668 4.668 554 -0.18(-3.79%)
Nov 01, 2005 4.657 4.895 4.657 4.852 28,002 +0.04(+0.79%)
Oct 31, 2005 4.630 4.830 4.630 4.814 13,973 +0.05(+1.02%)
Oct 28, 2005 4.597 4.765 4.560 4.765 11,924 -0.07(-1.45%)
Oct 27, 2005 4.625 4.835 4.619 4.835 1,802 +0.00(+0.00%)
Oct 26, 2005 4.760 4.835 4.760 4.835 953 +0.13(+2.76%)
Oct 25, 2005 4.706 4.706 4.706 4.706 1,848 +0.03(+0.58%)
Oct 24, 2005 4.868 4.868 4.673 4.679 1,016 -0.01(-0.23%)
Oct 21, 2005 4.787 4.787 4.597 4.689 12,235 -0.03(-0.57%)
Oct 20, 2005 4.700 4.716 4.700 4.716 3,303 +0.02(+0.35%)
Oct 19, 2005 4.684 4.700 4.679 4.700 739 -0.01(-0.11%)
Oct 18, 2005 4.622 4.706 4.622 4.706 1,710 +0.05(+1.16%)
Oct 17, 2005 4.652 4.706 4.516 4.652 5,731 -0.02(-0.46%)
Oct 14, 2005 4.462 4.673 4.462 4.673 4,625 +0.06(+1.29%)
Oct 13, 2005 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
Oct 12, 2005 4.706 4.706 4.527 4.614 3,882 -0.15(-3.07%)
Oct 11, 2005 4.700 4.760 4.614 4.760 11,093 +0.14(+3.04%)
Oct 10, 2005 4.516 4.619 4.506 4.619 5,757 +0.06(+1.30%)
Oct 07, 2005 4.597 4.597 4.560 4.560 554 -0.20(-4.20%)
Oct 06, 2005 4.462 4.760 4.462 4.760 1,482 +0.16(+3.53%)
Oct 05, 2005 4.738 4.738 4.597 4.597 2,407 -0.14(-2.97%)
Oct 04, 2005 4.738 4.738 4.738 4.738 0 +0.09(+1.98%)
Oct 03, 2005 4.787 4.787 4.608 4.646 6,890 -0.22(-4.56%)
Sep 30, 2005 4.658 4.868 4.658 4.868 8,504 +0.06(+1.24%)
Sep 29, 2005 4.679 4.863 4.679 4.808 3,836 +0.02(+0.34%)
Sep 28, 2005 4.841 4.841 4.792 4.792 739 -0.04(-0.89%)
Sep 27, 2005 4.652 4.835 4.630 4.835 4,067 +0.21(+4.56%)
Sep 26, 2005 4.468 4.733 4.468 4.625 6,378 +0.04(+0.83%)
Sep 23, 2005 4.587 4.722 4.495 4.587 9,632 -0.10(-2.08%)
Sep 22, 2005 4.814 4.814 4.473 4.684 37,729 -0.06(-1.37%)
Sep 21, 2005 4.798 4.949 4.684 4.749 25,721 -0.08(-1.68%)
Sep 20, 2005 4.787 4.922 4.781 4.830 12,069 +0.12(+2.64%)
Sep 19, 2005 4.852 4.981 4.387 4.706 29,875 -0.30(-6.05%)
Sep 16, 2005 5.003 5.046 5.003 5.009 6,702 -0.04(-0.86%)
Sep 15, 2005 4.922 5.052 4.863 5.052 3,305 +0.13(+2.64%)
Sep 14, 2005 4.868 5.084 4.868 4.922 7,949 -0.11(-2.15%)
Sep 13, 2005 5.003 5.030 5.003 5.030 3,917 +0.03(+0.54%)
Sep 12, 2005 5.068 5.084 5.003 5.003 3,974 +0.06(+1.20%)
Sep 09, 2005 4.787 5.084 4.787 4.944 2,773 -0.03(-0.65%)
Sep 08, 2005 4.949 4.992 4.949 4.976 4,540 +0.03(+0.55%)
Sep 07, 2005 4.949 4.950 4.949 4.949 3,004 -0.03(-0.54%)
Sep 06, 2005 4.949 4.976 4.922 4.976 16,384 +0.03(+0.55%)
Sep 02, 2005 4.787 4.949 4.765 4.949 10,699 +0.14(+2.81%)
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.