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

Nathan's Famous IN (NQ: NATH )

69.81 +1.12 (+1.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2008 8.481 8.703 8.432 8.703 15,160 +0.14(+1.64%)
Jan 30, 2008 8.627 8.632 8.389 8.562 5,638 -0.07(-0.81%)
Jan 29, 2008 8.622 8.757 8.427 8.632 21,289 +0.00(+0.00%)
Jan 28, 2008 8.476 8.843 8.384 8.632 40,127 -0.01(-0.06%)
Jan 25, 2008 8.519 8.746 8.470 8.638 31,428 -0.03(-0.37%)
Jan 24, 2008 8.519 8.784 8.519 8.670 62,588 +0.06(+0.75%)
Jan 23, 2008 8.600 8.719 8.454 8.605 13,598 -0.04(-0.44%)
Jan 22, 2008 8.238 8.881 8.238 8.643 57,692 -0.31(-3.44%)
Jan 21, 2008 8.156 9.411 8.156 8.952 85,595 +0.00(+0.00%)
Jan 18, 2008 8.156 9.411 8.156 8.952 85,595 +0.66(+7.96%)
Jan 17, 2008 8.070 8.346 7.751 8.292 55,638 +0.12(+1.52%)
Jan 16, 2008 8.330 9.065 8.167 8.167 145,348 -0.48(-5.51%)
Jan 15, 2008 9.125 9.125 8.535 8.643 19,930 -0.08(-0.87%)
Jan 14, 2008 8.757 8.979 8.422 8.719 38,529 -0.11(-1.29%)
Jan 11, 2008 9.227 9.336 8.768 8.833 20,244 -0.22(-2.45%)
Jan 10, 2008 9.033 9.282 9.033 9.054 17,959 -0.03(-0.30%)
Jan 09, 2008 9.487 9.487 8.843 9.081 16,772 -0.18(-1.93%)
Jan 08, 2008 9.238 9.406 9.195 9.260 8,889 -0.08(-0.81%)
Jan 07, 2008 9.118 9.401 9.103 9.336 22,577 -0.08(-0.80%)
Jan 04, 2008 9.622 9.622 9.330 9.411 13,740 -0.18(-1.92%)
Jan 03, 2008 9.633 9.720 9.227 9.595 28,536 -0.06(-0.67%)
Jan 02, 2008 9.687 9.822 9.633 9.660 36,379 +0.21(+2.23%)
Jan 01, 2008 9.455 9.541 9.249 9.449 0 +0.00(+0.00%)
Dec 31, 2007 9.455 9.541 9.249 9.449 16,297 +0.18(+1.93%)
Dec 28, 2007 9.249 9.449 9.092 9.271 24,118 -0.16(-1.69%)
Dec 27, 2007 9.233 9.514 9.168 9.430 20,455 +0.06(+0.60%)
Dec 26, 2007 8.870 9.384 8.833 9.373 9,414 +0.06(+0.64%)
Dec 24, 2007 9.200 9.352 9.141 9.314 6,225 +0.16(+1.71%)
Dec 21, 2007 9.195 9.195 9.130 9.157 6,896 +0.02(+0.18%)
Dec 20, 2007 8.935 9.141 8.935 9.141 12,618 +0.08(+0.90%)
Dec 19, 2007 8.833 9.060 8.833 9.060 6,428 +0.11(+1.27%)
Dec 18, 2007 8.897 8.946 8.827 8.946 25,088 +0.04(+0.42%)
Dec 17, 2007 9.157 9.157 8.843 8.908 37,242 -0.22(-2.37%)
Dec 14, 2007 9.168 9.168 8.897 9.125 16,541 -0.10(-1.06%)
Dec 13, 2007 8.941 9.341 8.908 9.222 23,047 +0.35(+3.90%)
Dec 12, 2007 9.401 9.406 8.876 8.876 8,142 -0.30(-3.30%)
Dec 11, 2007 9.254 9.341 8.995 9.179 19,841 -0.09(-0.93%)
Dec 10, 2007 9.157 9.384 9.087 9.265 13,117 -0.03(-0.35%)
Dec 07, 2007 9.200 9.325 9.157 9.298 3,559 -0.12(-1.26%)
Dec 06, 2007 9.190 9.417 9.146 9.417 11,488 +0.04(+0.46%)
Dec 05, 2007 9.636 9.655 9.314 9.373 8,097 -0.29(-3.02%)
Dec 04, 2007 9.465 9.736 9.271 9.666 24,449 +0.12(+1.30%)
Dec 03, 2007 9.260 9.736 9.244 9.541 16,253 +0.08(+0.86%)
Nov 30, 2007 9.000 9.498 9.000 9.460 28,575 +0.33(+3.61%)
Nov 29, 2007 9.141 9.141 8.995 9.130 11,579 -0.08(-0.88%)
Nov 28, 2007 9.179 9.222 8.849 9.211 17,671 +0.00(+0.00%)
Nov 27, 2007 9.276 9.276 9.125 9.211 30,968 -0.01(-0.12%)
Nov 26, 2007 9.238 9.265 9.081 9.222 18,340 -0.13(-1.39%)
Nov 23, 2007 9.330 9.406 9.130 9.352 8,671 -0.01(-0.12%)
Nov 21, 2007 8.941 9.363 8.941 9.363 38,731 +0.42(+4.66%)
Nov 20, 2007 8.854 9.054 8.816 8.946 74,027 -0.04(-0.48%)
Nov 19, 2007 8.827 9.000 8.741 8.989 73,069 +0.03(+0.36%)
Nov 16, 2007 8.735 9.054 8.735 8.957 46,137 +0.09(+1.04%)
Nov 15, 2007 8.762 8.865 8.676 8.865 17,194 -0.09(-0.97%)
Nov 14, 2007 8.887 8.989 8.707 8.952 23,709 +0.02(+0.24%)
Nov 13, 2007 8.676 8.979 8.676 8.930 52,669 +0.09(+0.98%)
Nov 12, 2007 8.838 8.908 8.822 8.843 33,049 -0.22(-2.39%)
Nov 09, 2007 8.795 9.060 8.795 9.060 15,308 +0.03(+0.36%)
Nov 08, 2007 9.035 9.114 8.957 9.027 62,009 +0.02(+0.18%)
Nov 07, 2007 8.784 9.130 8.784 9.011 33,334 -0.15(-1.59%)
Nov 06, 2007 8.816 9.195 8.670 9.157 51,569 +0.24(+2.67%)
Nov 05, 2007 8.989 8.989 8.816 8.919 19,878 -0.01(-0.06%)
Nov 02, 2007 9.103 9.173 8.925 8.925 40,713 -0.19(-2.08%)
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.