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 (%)
May 23, 2011 9.460 9.492 9.492 9.492 2,403 -0.08(-0.85%)
May 19, 2011 9.574 9.574 9.574 9.574 0 +0.00(+0.00%)
May 18, 2011 9.595 9.595 9.520 9.574 4,028 +0.05(+0.57%)
May 17, 2011 9.498 9.520 9.492 9.520 1,663 +0.02(+0.23%)
May 16, 2011 9.384 9.498 9.384 9.498 15,798 +0.08(+0.82%)
May 13, 2011 9.460 9.471 9.357 9.421 5,505 -0.21(-2.15%)
May 12, 2011 9.482 9.703 9.471 9.628 3,327 +0.11(+1.14%)
May 11, 2011 9.465 9.606 9.465 9.520 1,109 +0.15(+1.62%)
May 10, 2011 9.357 9.368 9.357 9.368 530 +0.02(+0.25%)
May 09, 2011 9.276 9.345 9.276 9.345 7,724 +0.03(+0.33%)
May 06, 2011 9.236 9.314 9.236 9.314 554 +0.01(+0.06%)
May 05, 2011 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
May 04, 2011 9.276 9.309 9.271 9.309 1,479 +0.03(+0.35%)
May 03, 2011 9.314 9.363 9.276 9.276 4,636 -0.07(-0.75%)
May 02, 2011 9.346 9.352 9.222 9.346 1,663 +0.09(+0.98%)
Apr 29, 2011 9.341 9.438 9.232 9.256 4,281 -0.16(-1.71%)
Apr 28, 2011 9.417 9.422 9.417 9.417 924 -0.02(-0.23%)
Apr 27, 2011 9.395 9.465 9.395 9.438 2,311 -0.01(-0.14%)
Apr 26, 2011 9.395 9.451 9.395 9.451 1,802 +0.05(+0.48%)
Apr 25, 2011 9.460 9.460 9.406 9.406 1,109 -0.05(-0.51%)
Apr 20, 2011 9.455 9.455 9.455 9.455 0 +0.11(+1.16%)
Apr 19, 2011 9.282 9.346 9.282 9.346 776 +0.14(+1.53%)
Apr 18, 2011 9.249 9.384 9.206 9.206 2,773 -0.02(-0.18%)
Apr 15, 2011 9.346 9.346 9.184 9.222 38,916 -0.14(-1.50%)
Apr 14, 2011 9.357 9.363 9.357 9.363 369 +0.02(+0.17%)
Apr 12, 2011 9.346 9.346 9.346 9.346 0 -0.02(-0.17%)
Apr 11, 2011 9.411 9.411 9.303 9.363 2,383 +0.00(+0.00%)
Apr 08, 2011 9.411 9.411 9.363 9.363 959 -0.05(-0.57%)
Apr 07, 2011 9.428 9.438 9.417 9.417 1,109 -0.04(-0.46%)
Apr 06, 2011 9.395 9.460 9.365 9.460 2,958 -0.04(-0.40%)
Apr 05, 2011 9.363 9.498 9.314 9.498 4,241 +0.15(+1.65%)
Apr 04, 2011 9.238 9.433 9.238 9.344 8,504 +0.12(+1.32%)
Apr 01, 2011 9.222 9.547 9.195 9.222 26,436 -0.04(-0.47%)
Mar 31, 2011 9.249 9.476 9.222 9.265 49,147 +0.02(+0.18%)
Mar 30, 2011 9.249 9.368 9.249 9.249 11,050 -0.01(-0.12%)
Mar 29, 2011 9.238 9.352 9.168 9.260 7,280 -0.01(-0.06%)
Mar 28, 2011 9.287 9.368 9.222 9.265 6,716 +0.02(+0.18%)
Mar 25, 2011 9.325 9.352 9.227 9.249 10,532 -0.02(-0.23%)
Mar 24, 2011 9.330 9.411 9.222 9.271 45,148 -0.08(-0.87%)
Mar 23, 2011 9.471 9.471 9.352 9.352 16,824 -0.10(-1.09%)
Mar 22, 2011 9.444 9.525 9.433 9.455 1,497 -0.04(-0.46%)
Mar 21, 2011 9.498 9.547 9.411 9.498 14,382 +0.04(+0.46%)
Mar 18, 2011 9.390 9.455 9.309 9.455 10,699 -0.00(-0.05%)
Mar 17, 2011 9.309 9.471 9.292 9.459 9,074 +0.17(+1.80%)
Mar 16, 2011 9.330 9.860 9.249 9.292 49,321 -0.03(-0.35%)
Mar 15, 2011 9.287 9.346 9.217 9.325 4,252 -0.02(-0.23%)
Mar 14, 2011 9.384 9.390 9.346 9.346 554 +0.02(+0.17%)
Mar 11, 2011 9.390 9.400 9.287 9.330 2,100 +0.05(+0.58%)
Mar 10, 2011 9.255 9.292 9.255 9.276 13,067 -0.12(-1.27%)
Mar 09, 2011 9.463 9.463 9.390 9.395 3,429 -0.10(-1.08%)
Mar 08, 2011 9.309 9.520 9.309 9.498 6,898 +0.04(+0.46%)
Mar 07, 2011 9.736 9.747 9.319 9.455 15,807 -0.01(-0.11%)
Mar 04, 2011 9.536 9.574 9.438 9.465 13,681 -0.11(-1.13%)
Mar 03, 2011 9.720 9.720 9.520 9.574 14,420 -0.10(-1.06%)
Mar 02, 2011 9.639 10.21 9.601 9.676 2,436 -0.17(-1.70%)
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.