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 30, 2008 7.415 7.686 7.410 7.589 15,872 +0.12(+1.59%)
May 29, 2008 7.589 7.626 7.470 7.470 15,899 -0.10(-1.36%)
May 28, 2008 7.610 7.632 7.529 7.572 14,273 -0.08(-0.99%)
May 27, 2008 7.599 7.779 7.599 7.648 12,668 +0.08(+1.00%)
May 26, 2008 7.291 7.702 7.237 7.572 7,809 +0.00(+0.00%)
May 23, 2008 7.291 7.702 7.237 7.572 7,809 +0.17(+2.34%)
May 22, 2008 7.502 7.556 7.232 7.399 16,672 +0.01(+0.07%)
May 21, 2008 7.248 7.394 7.248 7.394 14,051 -0.13(-1.73%)
May 20, 2008 7.296 7.545 7.269 7.524 5,731 +0.16(+2.20%)
May 19, 2008 7.832 7.859 7.221 7.361 18,386 -0.34(-4.36%)
May 16, 2008 7.794 7.794 7.697 7.697 7,922 -0.03(-0.42%)
May 15, 2008 7.709 7.794 7.528 7.729 38,100 -0.13(-1.65%)
May 14, 2008 7.643 7.918 7.475 7.859 15,506 +0.25(+3.27%)
May 13, 2008 7.772 7.837 7.599 7.610 8,419 +0.04(+0.50%)
May 12, 2008 7.518 7.653 7.394 7.572 52,007 +0.05(+0.72%)
May 09, 2008 7.118 7.518 7.118 7.518 30,431 +0.29(+4.04%)
May 08, 2008 7.218 7.459 7.194 7.226 15,711 +0.03(+0.38%)
May 07, 2008 7.497 7.497 7.194 7.199 6,291 +0.01(+0.08%)
May 06, 2008 7.421 7.421 7.183 7.194 26,808 -0.19(-2.56%)
May 05, 2008 7.378 7.502 7.378 7.383 13,984 +0.08(+1.04%)
May 02, 2008 7.329 7.410 7.307 7.307 3,374 +0.12(+1.73%)
May 01, 2008 7.113 7.248 7.113 7.183 5,736 -0.01(-0.15%)
Apr 30, 2008 7.118 7.383 7.118 7.194 9,532 -0.01(-0.15%)
Apr 29, 2008 7.253 7.275 7.183 7.205 4,067 +0.17(+2.46%)
Apr 28, 2008 7.010 7.156 6.869 7.031 21,354 +0.02(+0.31%)
Apr 25, 2008 7.031 7.080 7.010 7.010 9,586 -0.02(-0.31%)
Apr 24, 2008 7.032 7.264 7.010 7.031 124,681 +0.00(+0.00%)
Apr 23, 2008 6.972 7.102 6.956 7.031 16,460 +0.00(+0.00%)
Apr 22, 2008 6.929 7.113 6.923 7.031 17,878 -0.03(-0.46%)
Apr 21, 2008 6.945 7.199 6.945 7.064 30,333 +0.01(+0.08%)
Apr 18, 2008 7.188 7.222 7.059 7.059 19,507 +0.03(+0.38%)
Apr 17, 2008 7.367 7.367 6.821 7.031 42,059 -0.44(-5.93%)
Apr 16, 2008 7.318 7.507 7.313 7.475 23,777 +0.13(+1.77%)
Apr 15, 2008 7.324 7.405 7.194 7.345 6,478 +0.09(+1.27%)
Apr 14, 2008 7.378 7.459 7.178 7.253 19,458 -0.22(-2.90%)
Apr 11, 2008 7.177 7.502 7.177 7.470 11,253 +0.29(+4.07%)
Apr 10, 2008 7.518 7.518 7.145 7.177 16,166 -0.30(-4.05%)
Apr 09, 2008 7.378 7.545 7.372 7.480 9,467 +0.19(+2.67%)
Apr 08, 2008 7.794 7.843 7.226 7.286 28,790 -0.50(-6.46%)
Apr 07, 2008 7.589 7.935 7.589 7.789 34,240 +0.10(+1.34%)
Apr 04, 2008 7.313 7.702 7.134 7.686 8,854 +0.24(+3.27%)
Apr 03, 2008 7.453 7.751 7.345 7.443 3,910 -0.01(-0.07%)
Apr 02, 2008 7.486 7.670 7.324 7.448 12,235 -0.28(-3.64%)
Apr 01, 2008 7.448 7.729 7.383 7.729 10,484 +0.16(+2.07%)
Mar 31, 2008 7.307 7.572 7.307 7.572 24,097 +0.23(+3.17%)
Mar 28, 2008 7.437 7.502 7.102 7.340 79,878 -0.03(-0.44%)
Mar 27, 2008 6.929 7.507 6.856 7.372 20,841 +0.26(+3.65%)
Mar 26, 2008 7.118 7.199 6.793 7.113 39,851 -0.02(-0.30%)
Mar 25, 2008 6.875 7.140 6.875 7.134 33,279 +0.09(+1.23%)
Mar 24, 2008 6.945 7.134 6.945 7.048 15,630 -0.00(-0.06%)
Mar 21, 2008 6.902 7.053 6.399 7.052 102,893 +0.00(+0.00%)
Mar 20, 2008 6.902 7.053 6.399 7.052 102,893 -0.01(-0.14%)
Mar 19, 2008 7.534 7.534 7.026 7.062 26,418 -0.25(-3.43%)
Mar 18, 2008 7.470 7.740 7.086 7.313 26,878 -0.15(-2.03%)
Mar 17, 2008 7.870 7.929 7.167 7.464 37,048 -0.59(-7.38%)
Mar 14, 2008 8.211 8.221 7.902 8.059 12,616 -0.21(-2.55%)
Mar 13, 2008 8.303 8.384 8.119 8.270 32,199 -0.17(-1.99%)
Mar 12, 2008 8.357 8.508 8.205 8.438 14,014 +0.21(+2.56%)
Mar 11, 2008 8.427 8.600 8.200 8.227 15,816 -0.34(-3.92%)
Mar 10, 2008 8.697 8.708 8.162 8.562 17,327 -0.22(-2.46%)
Mar 07, 2008 8.719 8.811 8.541 8.778 26,774 -0.10(-1.16%)
Mar 06, 2008 8.751 8.881 8.751 8.881 3,599 -0.01(-0.12%)
Mar 05, 2008 8.816 8.909 8.730 8.892 10,198 -0.03(-0.30%)
Mar 04, 2008 8.697 8.919 8.627 8.919 23,935 +0.11(+1.29%)
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.