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

Nathan's Famous IN (NQ: NATH )

81.40 +1.28 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 8.050 8.141 8.141 8.141 26,616 -0.01(-0.07%)
Dec 30, 2009 8.173 8.237 8.098 8.146 12,090 -0.05(-0.59%)
Dec 29, 2009 8.157 8.253 8.157 8.195 10,519 -0.00(-0.03%)
Dec 28, 2009 8.114 8.216 8.002 8.197 16,446 +0.20(+2.54%)
Dec 24, 2009 8.077 8.195 7.994 7.994 12,474 -0.08(-1.03%)
Dec 23, 2009 7.869 8.093 7.869 8.077 6,832 +0.23(+2.99%)
Dec 22, 2009 7.784 8.259 7.720 7.842 48,408 +0.11(+1.38%)
Dec 21, 2009 7.676 7.810 7.656 7.736 17,246 -0.04(-0.55%)
Dec 18, 2009 7.906 7.944 7.666 7.778 56,485 -0.12(-1.55%)
Dec 17, 2009 7.629 7.997 7.570 7.901 59,138 +0.27(+3.57%)
Dec 16, 2009 7.789 7.789 7.604 7.629 7,109 -0.11(-1.38%)
Dec 15, 2009 7.768 7.768 7.736 7.736 1,874 +0.00(+0.00%)
Dec 14, 2009 7.789 7.789 7.624 7.736 5,482 -0.10(-1.29%)
Dec 11, 2009 7.864 7.938 7.736 7.837 23,186 +0.05(+0.62%)
Dec 10, 2009 7.709 7.789 7.704 7.789 1,122 +0.17(+2.17%)
Dec 09, 2009 7.568 7.805 7.568 7.624 3,186 +0.03(+0.35%)
Dec 08, 2009 7.506 7.661 7.506 7.597 12,009 -0.14(-1.79%)
Dec 07, 2009 7.784 7.784 7.709 7.736 15,325 +0.00(+0.00%)
Dec 04, 2009 7.704 7.869 7.656 7.736 16,721 -0.02(-0.24%)
Dec 03, 2009 7.730 7.805 7.586 7.754 30,047 +0.13(+1.64%)
Dec 02, 2009 7.544 7.634 7.528 7.629 61,479 +0.10(+1.27%)
Dec 01, 2009 7.554 7.608 7.528 7.533 39,012 -0.03(-0.35%)
Nov 30, 2009 7.538 7.805 7.506 7.560 49,769 -0.01(-0.14%)
Nov 27, 2009 7.544 7.581 7.512 7.570 1,874 +0.00(+0.00%)
Nov 25, 2009 7.688 7.816 7.496 7.570 59,486 -0.03(-0.42%)
Nov 24, 2009 7.736 7.736 7.560 7.602 125,627 -0.32(-4.04%)
Nov 23, 2009 7.949 8.146 7.842 7.922 16,609 -0.02(-0.27%)
Nov 20, 2009 7.949 7.965 7.890 7.944 11,627 -0.03(-0.33%)
Nov 19, 2009 8.040 8.082 7.869 7.970 21,913 -0.06(-0.73%)
Nov 18, 2009 8.056 8.090 8.013 8.029 3,835 -0.16(-1.95%)
Nov 17, 2009 8.152 8.237 8.061 8.189 20,028 +0.03(+0.33%)
Nov 16, 2009 8.141 8.243 8.109 8.162 6,547 -0.03(-0.33%)
Nov 13, 2009 8.024 8.296 8.029 8.189 10,163 +0.17(+2.06%)
Nov 12, 2009 8.002 8.056 8.002 8.024 5,754 +0.02(+0.27%)
Nov 11, 2009 8.002 8.008 7.896 8.002 17,462 +0.16(+2.03%)
Nov 10, 2009 7.912 7.949 7.843 7.843 5,248 -0.12(-1.53%)
Nov 09, 2009 7.949 7.970 7.869 7.965 30,412 +0.07(+0.88%)
Nov 06, 2009 7.912 7.933 7.896 7.896 16,240 -0.03(-0.34%)
Nov 05, 2009 7.933 7.992 7.842 7.922 32,877 +0.31(+4.09%)
Nov 04, 2009 7.736 7.736 7.611 7.611 2,442 -0.12(-1.61%)
Nov 03, 2009 7.800 7.842 7.736 7.736 7,544 -0.06(-0.82%)
Nov 02, 2009 7.741 7.800 7.581 7.800 11,662 +0.06(+0.83%)
Oct 30, 2009 7.608 7.837 7.602 7.736 29,162 +0.08(+1.05%)
Oct 29, 2009 7.602 7.762 7.576 7.656 16,339 +0.05(+0.63%)
Oct 28, 2009 7.592 7.805 7.586 7.608 11,340 -0.03(-0.42%)
Oct 27, 2009 7.682 7.890 7.640 7.640 14,329 -0.04(-0.55%)
Oct 26, 2009 7.645 7.730 7.645 7.682 12,867 +0.01(+0.14%)
Oct 23, 2009 7.752 7.850 7.592 7.672 10,691 -0.19(-2.44%)
Oct 22, 2009 7.682 7.864 7.634 7.864 5,998 +0.15(+1.94%)
Oct 21, 2009 7.741 7.789 7.634 7.714 23,610 -0.21(-2.63%)
Oct 20, 2009 7.821 7.922 7.619 7.922 11,951 +0.19(+2.41%)
Oct 19, 2009 7.682 7.805 7.576 7.736 12,277 -0.03(-0.41%)
Oct 16, 2009 7.682 7.778 7.597 7.768 29,102 +0.03(+0.38%)
Oct 15, 2009 7.784 7.869 7.576 7.738 5,863 -0.01(-0.07%)
Oct 14, 2009 7.714 7.744 7.704 7.744 7,516 -0.10(-1.33%)
Oct 13, 2009 7.778 7.848 7.778 7.848 937 +0.06(+0.75%)
Oct 12, 2009 7.757 7.949 7.709 7.789 9,713 -0.12(-1.48%)
Oct 09, 2009 7.586 7.965 7.576 7.906 10,091 +0.19(+2.49%)
Oct 08, 2009 7.560 7.816 7.496 7.714 17,066 +0.09(+1.19%)
Oct 07, 2009 7.650 7.650 7.624 7.624 374 +0.01(+0.14%)
Oct 06, 2009 7.762 7.762 7.565 7.613 8,941 -0.13(-1.72%)
Oct 05, 2009 7.496 7.773 7.474 7.746 18,256 +0.09(+1.18%)
Oct 02, 2009 7.661 7.677 7.474 7.656 16,157 -0.08(-1.03%)
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.