Skip to main content

Nathan's Famous IN (NQ: NATH )

70.80 +0.39 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.39 36.73 35.81 36.46 35,843 +0.05(+0.14%)
Jun 29, 2016 35.50 36.46 35.50 36.41 23,470 +1.09(+3.09%)
Jun 28, 2016 34.80 35.35 34.39 35.32 45,126 +0.84(+2.45%)
Jun 27, 2016 34.73 35.49 33.86 34.48 51,429 -0.25(-0.73%)
Jun 24, 2016 33.86 36.18 33.61 34.73 507,913 -0.11(-0.33%)
Jun 23, 2016 33.46 35.40 33.00 34.85 58,592 +0.93(+2.73%)
Jun 22, 2016 33.77 34.13 33.11 33.92 28,813 +0.27(+0.80%)
Jun 21, 2016 34.23 34.77 33.39 33.65 43,312 -0.57(-1.68%)
Jun 20, 2016 34.49 35.43 33.88 34.22 100,272 +0.20(+0.58%)
Jun 17, 2016 34.58 35.77 33.64 34.03 40,502 -0.25(-0.72%)
Jun 16, 2016 34.70 34.90 34.00 34.27 42,392 -0.35(-1.02%)
Jun 15, 2016 35.18 35.18 34.35 34.63 19,612 +0.17(+0.50%)
Jun 14, 2016 34.28 34.93 34.07 34.45 32,945 +0.08(+0.24%)
Jun 13, 2016 36.58 36.58 34.13 34.37 45,844 -2.01(-5.52%)
Jun 10, 2016 34.85 37.48 34.74 36.38 45,384 +1.32(+3.76%)
Jun 09, 2016 35.67 36.00 35.06 35.06 32,228 -0.76(-2.13%)
Jun 08, 2016 35.80 35.85 35.23 35.82 25,800 +0.19(+0.53%)
Jun 07, 2016 36.27 36.60 35.56 35.63 35,682 -0.73(-2.01%)
Jun 06, 2016 35.44 36.74 35.44 36.36 23,759 +0.91(+2.57%)
Jun 03, 2016 35.47 36.06 35.00 35.45 27,097 +0.22(+0.63%)
Jun 02, 2016 35.40 35.58 35.01 35.23 22,907 -0.07(-0.21%)
Jun 01, 2016 34.91 35.62 34.91 35.31 17,355 +0.42(+1.20%)
May 31, 2016 36.76 36.76 34.89 34.89 13,093 -1.58(-4.34%)
May 27, 2016 36.18 36.47 36.47 36.47 17,819 +0.23(+0.63%)
May 26, 2016 35.49 36.76 35.49 36.24 16,836 +0.59(+1.65%)
May 25, 2016 35.85 35.90 35.11 35.65 21,199 -0.36(-1.00%)
May 24, 2016 35.03 36.05 35.00 36.01 14,622 +1.00(+2.86%)
May 23, 2016 35.16 35.35 34.82 35.01 20,401 -0.30(-0.84%)
May 20, 2016 35.59 35.76 35.08 35.31 19,476 -0.28(-0.78%)
May 19, 2016 35.21 35.58 35.13 35.58 6,745 +0.24(+0.67%)
May 18, 2016 35.15 36.03 35.03 35.35 19,053 +0.26(+0.75%)
May 17, 2016 35.90 35.96 34.99 35.08 18,882 -1.20(-3.32%)
May 16, 2016 36.25 36.46 35.54 36.29 14,333 -0.20(-0.54%)
May 13, 2016 36.78 37.31 36.16 36.49 8,084 -0.48(-1.29%)
May 12, 2016 37.44 37.54 36.72 36.96 14,422 +0.27(+0.74%)
May 11, 2016 37.93 38.14 36.40 36.69 13,067 -1.70(-4.44%)
May 10, 2016 37.94 38.39 37.80 38.39 18,876 +0.43(+1.12%)
May 09, 2016 37.38 38.27 37.38 37.97 29,626 +0.45(+1.20%)
May 06, 2016 37.10 37.62 36.61 37.52 18,304 +0.29(+0.77%)
May 05, 2016 37.53 37.53 37.15 37.23 8,818 -0.29(-0.79%)
May 04, 2016 37.28 37.69 37.22 37.53 17,951 +0.39(+1.04%)
May 03, 2016 37.00 37.60 36.93 37.14 21,390 +0.07(+0.20%)
May 02, 2016 36.59 37.36 36.59 37.07 22,598 +0.60(+1.64%)
Apr 29, 2016 36.85 36.89 36.17 36.47 26,324 -0.82(-2.20%)
Apr 28, 2016 37.25 37.72 36.90 37.29 19,405 -0.25(-0.68%)
Apr 27, 2016 37.41 37.73 36.62 37.54 31,676 +0.52(+1.42%)
Apr 26, 2016 37.28 37.69 36.94 37.02 35,407 -0.33(-0.88%)
Apr 25, 2016 35.74 37.48 35.74 37.35 35,344 +1.34(+3.73%)
Apr 22, 2016 36.00 36.21 35.27 36.00 28,953 -0.30(-0.84%)
Apr 21, 2016 35.17 36.37 34.99 36.30 31,337 +1.20(+3.43%)
Apr 20, 2016 36.17 36.37 34.94 35.10 33,163 -1.26(-3.47%)
Apr 19, 2016 36.46 36.66 36.21 36.36 27,891 +0.03(+0.09%)
Apr 18, 2016 35.94 36.69 35.74 36.33 32,162 +0.29(+0.80%)
Apr 15, 2016 36.30 36.59 35.33 36.04 22,109 -0.11(-0.32%)
Apr 14, 2016 36.54 36.82 36.12 36.16 22,121 -0.34(-0.92%)
Apr 13, 2016 36.12 36.72 35.74 36.49 16,282 +0.70(+1.95%)
Apr 12, 2016 35.49 36.45 35.44 35.80 16,521 -0.28(-0.78%)
Apr 11, 2016 34.95 36.25 34.95 36.08 18,783 +1.12(+3.20%)
Apr 08, 2016 36.33 36.33 34.53 34.96 24,811 -1.16(-3.22%)
Apr 07, 2016 36.01 36.39 35.69 36.12 29,073 -0.46(-1.25%)
Apr 06, 2016 36.65 36.85 36.13 36.58 29,294 +0.18(+0.50%)
Apr 05, 2016 35.70 36.72 34.87 36.40 10,592 +0.07(+0.20%)
Apr 04, 2016 36.82 36.85 35.69 36.33 23,551 +0.12(+0.34%)
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.