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 (%)
Dec 31, 2008 6.528 6.880 6.507 6.880 29,453 +0.33(+5.04%)
Dec 30, 2008 6.669 6.669 6.545 6.550 13,958 -0.03(-0.41%)
Dec 29, 2008 6.729 6.729 6.572 6.577 11,599 -0.15(-2.25%)
Dec 26, 2008 6.777 6.831 6.703 6.729 3,559 -0.13(-1.89%)
Dec 24, 2008 6.983 6.994 6.858 6.858 18,950 -0.12(-1.78%)
Dec 23, 2008 6.988 6.994 6.983 6.983 924 -0.19(-2.71%)
Dec 22, 2008 7.215 7.221 6.952 7.177 7,478 -0.10(-1.41%)
Dec 19, 2008 7.123 7.296 7.113 7.280 7,419 +0.16(+2.28%)
Dec 18, 2008 6.685 7.821 6.685 7.118 39,467 +0.30(+4.44%)
Dec 17, 2008 6.777 7.031 6.766 6.815 5,716 -0.14(-2.02%)
Dec 16, 2008 6.750 7.302 6.750 6.956 11,899 -0.20(-2.80%)
Dec 15, 2008 6.793 7.156 6.793 7.156 369 -0.01(-0.15%)
Dec 12, 2008 6.550 7.372 6.545 7.167 9,244 +0.35(+5.16%)
Dec 11, 2008 6.777 6.896 6.545 6.815 307,483 +0.09(+1.29%)
Dec 10, 2008 7.177 7.288 6.626 6.729 13,489 -0.31(-4.38%)
Dec 09, 2008 6.545 7.037 6.545 7.037 73,287 +0.33(+4.92%)
Dec 08, 2008 6.896 6.896 6.707 6.707 41,857 -0.16(-2.36%)
Dec 05, 2008 7.150 7.150 6.745 6.869 10,536 -0.11(-1.55%)
Dec 04, 2008 6.712 7.031 6.707 6.977 14,790 -0.05(-0.77%)
Dec 03, 2008 7.031 7.031 7.021 7.031 3,327 +0.05(+0.70%)
Dec 02, 2008 6.815 7.031 6.788 6.983 6,014 -0.05(-0.69%)
Dec 01, 2008 7.269 7.302 6.956 7.031 7,911 -0.19(-2.62%)
Nov 28, 2008 7.329 7.329 6.821 7.221 7,275 -0.05(-0.74%)
Nov 26, 2008 7.102 7.275 7.102 7.275 16,853 +0.17(+2.44%)
Nov 25, 2008 6.515 7.194 6.515 7.102 104,607 +0.43(+6.40%)
Nov 24, 2008 7.140 7.140 6.491 6.674 6,101 -0.49(-6.87%)
Nov 21, 2008 7.080 7.210 7.010 7.167 19,229 -0.13(-1.78%)
Nov 20, 2008 7.194 7.307 7.194 7.296 8,634 -0.01(-0.07%)
Nov 19, 2008 7.437 7.437 7.302 7.302 19,967 -0.14(-1.82%)
Nov 18, 2008 7.486 7.518 7.302 7.437 13,152 +0.09(+1.27%)
Nov 17, 2008 7.302 7.344 7.302 7.344 981 +0.04(+0.58%)
Nov 14, 2008 7.102 7.470 7.010 7.302 93,536 +0.24(+3.37%)
Nov 13, 2008 6.810 7.518 6.810 7.064 31,554 +0.25(+3.65%)
Nov 12, 2008 6.772 6.815 6.507 6.815 1,941 -0.45(-6.25%)
Nov 11, 2008 7.383 7.383 7.269 7.269 1,848 -0.24(-3.20%)
Nov 10, 2008 7.562 7.562 7.495 7.510 1,109 +0.25(+3.46%)
Nov 07, 2008 7.556 7.556 7.259 7.259 3,512 -0.31(-4.07%)
Nov 06, 2008 7.177 7.637 6.685 7.567 6,286 -0.01(-0.07%)
Nov 05, 2008 7.816 7.816 7.572 7.572 831 -0.01(-0.10%)
Nov 04, 2008 7.617 7.617 7.580 7.580 554 -0.18(-2.34%)
Nov 03, 2008 8.048 8.384 7.507 7.762 8,329 -0.74(-8.72%)
Oct 31, 2008 8.140 8.503 8.113 8.503 1,543 -0.02(-0.19%)
Oct 30, 2008 8.735 8.735 8.078 8.519 23,820 +0.08(+0.96%)
Oct 29, 2008 8.357 8.719 8.357 8.438 14,228 -0.04(-0.51%)
Oct 28, 2008 8.243 8.616 8.243 8.481 7,765 +0.37(+4.53%)
Oct 27, 2008 7.837 8.113 7.837 8.113 13,185 +0.05(+0.60%)
Oct 24, 2008 7.594 8.065 7.545 8.065 24,868 +0.62(+8.37%)
Oct 23, 2008 7.572 7.616 7.437 7.442 27,115 -0.02(-0.30%)
Oct 22, 2008 7.605 7.605 7.464 7.464 3,368 -0.04(-0.58%)
Oct 21, 2008 7.507 7.507 7.470 7.507 693 +0.00(+0.00%)
Oct 20, 2008 7.399 7.616 7.399 7.507 26,514 +0.17(+2.36%)
Oct 17, 2008 7.513 7.513 7.334 7.334 3,143 +0.01(+0.07%)
Oct 16, 2008 7.329 7.329 7.329 7.329 1,109 -0.06(-0.81%)
Oct 15, 2008 7.388 7.388 7.388 7.388 0 +0.00(+0.00%)
Oct 14, 2008 7.616 7.616 7.307 7.388 9,998 -0.23(-2.98%)
Oct 13, 2008 7.491 7.621 7.491 7.616 44,266 -0.29(-3.69%)
Oct 10, 2008 7.540 8.643 7.497 7.908 46,483 -0.12(-1.55%)
Oct 09, 2008 7.534 8.162 7.367 8.032 149,984 +0.32(+4.14%)
Oct 08, 2008 7.989 8.000 7.708 7.713 21,538 -0.56(-6.80%)
Oct 07, 2008 8.248 8.353 8.227 8.275 19,392 +0.03(+0.33%)
Oct 06, 2008 8.324 8.384 7.978 8.248 89,108 -0.14(-1.61%)
Oct 03, 2008 8.248 8.513 8.248 8.384 31,981 +0.02(+0.19%)
Oct 02, 2008 8.163 8.530 8.163 8.367 7,238 -0.12(-1.46%)
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.