Skip to main content

Nathan's Famous IN (NQ: NATH )

68.09 +0.30 (+0.44%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 64.63 64.65 64.03 64.14 6,161 -0.44(-0.68%)
Apr 29, 2024 64.60 65.13 64.50 64.57 2,741 +0.43(+0.67%)
Apr 26, 2024 64.09 64.54 64.09 64.15 3,185 +0.26(+0.40%)
Apr 25, 2024 64.21 64.41 63.55 63.89 4,830 -0.19(-0.29%)
Apr 24, 2024 63.93 64.52 63.93 64.08 2,741 -0.33(-0.51%)
Apr 23, 2024 64.40 64.40 64.40 64.40 1,387 +0.01(+0.02%)
Apr 22, 2024 65.97 65.97 64.26 64.39 3,335 -0.07(-0.11%)
Apr 19, 2024 64.20 64.46 63.94 64.46 3,797 -0.01(-0.02%)
Apr 18, 2024 64.51 64.72 63.92 64.47 6,772 +0.20(+0.31%)
Apr 17, 2024 64.91 64.91 64.28 64.28 2,825 -0.40(-0.61%)
Apr 16, 2024 64.61 65.95 64.52 64.67 5,225 -0.16(-0.24%)
Apr 15, 2024 65.83 65.83 64.76 64.83 4,427 -0.97(-1.48%)
Apr 12, 2024 66.84 66.84 65.75 65.80 2,488 -0.75(-1.13%)
Apr 11, 2024 66.94 67.67 66.50 66.56 4,911 -0.48(-0.71%)
Apr 10, 2024 66.75 67.03 66.51 67.03 14,285 +0.13(+0.19%)
Apr 09, 2024 67.30 67.35 66.78 66.91 7,060 -0.50(-0.74%)
Apr 08, 2024 67.77 67.77 67.40 67.40 2,576 -0.02(-0.03%)
Apr 05, 2024 67.42 67.42 67.42 67.42 1,306 -0.65(-0.95%)
Apr 04, 2024 68.07 68.07 67.60 68.07 3,582 +0.49(+0.72%)
Apr 03, 2024 67.77 69.10 67.58 67.58 3,302 -0.02(-0.03%)
Apr 02, 2024 69.01 69.01 67.27 67.60 5,565 -1.35(-1.96%)
Apr 01, 2024 68.82 68.95 68.82 68.95 1,512 -1.33(-1.89%)
Mar 28, 2024 69.20 70.62 69.20 70.28 3,119 +0.39(+0.55%)
Mar 27, 2024 69.98 71.36 69.61 69.89 5,653 +1.29(+1.88%)
Mar 26, 2024 68.60 68.60 68.60 68.60 1,821 +0.75(+1.11%)
Mar 25, 2024 68.50 68.50 67.85 67.85 3,250 -0.86(-1.26%)
Mar 22, 2024 68.56 68.71 68.56 68.71 2,335 -0.94(-1.35%)
Mar 21, 2024 68.99 69.66 68.99 69.66 3,633 +1.13(+1.65%)
Mar 20, 2024 68.00 68.52 68.00 68.52 3,111 +0.51(+0.74%)
Mar 19, 2024 67.88 68.88 67.88 68.02 2,640 +0.69(+1.03%)
Mar 18, 2024 66.66 67.95 66.66 67.32 2,724 -0.54(-0.79%)
Mar 15, 2024 67.45 68.20 66.71 67.86 15,616 +0.15(+0.22%)
Mar 14, 2024 69.47 69.48 67.60 67.71 5,237 -1.56(-2.25%)
Mar 13, 2024 68.74 69.27 68.74 69.27 3,341 +0.74(+1.09%)
Mar 12, 2024 68.49 68.52 68.49 68.52 1,275 +0.33(+0.48%)
Mar 11, 2024 68.28 68.30 68.20 68.20 2,430 -0.39(-0.56%)
Mar 08, 2024 68.99 68.99 68.58 68.58 1,998 +0.02(+0.03%)
Mar 07, 2024 68.56 68.56 68.56 68.56 1,814 +0.30(+0.44%)
Mar 06, 2024 68.27 68.27 68.27 68.27 1,533 +0.52(+0.76%)
Mar 05, 2024 70.15 70.15 67.75 67.75 7,214 -3.07(-4.33%)
Mar 04, 2024 69.31 70.82 69.31 70.82 2,429 +1.52(+2.19%)
Mar 01, 2024 69.70 69.70 69.30 69.30 2,016 -0.44(-0.63%)
Feb 29, 2024 69.65 69.73 69.65 69.73 2,671 +0.46(+0.66%)
Feb 28, 2024 69.22 69.68 69.22 69.28 2,373 +0.72(+1.06%)
Feb 27, 2024 68.99 68.99 68.55 68.55 1,319 +0.06(+0.09%)
Feb 26, 2024 68.85 69.29 68.49 68.49 3,304 -0.21(-0.30%)
Feb 23, 2024 68.70 68.70 68.70 68.70 1,318 +0.21(+0.30%)
Feb 22, 2024 67.82 68.49 67.52 68.49 4,960 +0.99(+1.47%)
Feb 21, 2024 68.01 68.51 67.50 67.50 5,009 -0.73(-1.08%)
Feb 20, 2024 67.61 69.39 67.61 68.24 2,889 +0.71(+1.06%)
Feb 16, 2024 69.38 70.99 67.52 67.52 4,874 -1.54(-2.23%)
Feb 15, 2024 67.03 69.99 66.03 69.06 16,335 +2.07(+3.09%)
Feb 14, 2024 66.20 67.02 66.03 66.99 12,819 +1.16(+1.77%)
Feb 13, 2024 66.34 66.34 64.58 65.83 9,865 -0.81(-1.21%)
Feb 12, 2024 65.80 67.42 65.80 66.64 6,092 +0.85(+1.29%)
Feb 09, 2024 65.98 66.53 65.79 65.79 4,644 +0.82(+1.26%)
Feb 08, 2024 65.84 65.84 64.93 64.97 2,869 +0.61(+0.95%)
Feb 07, 2024 64.69 65.20 64.13 64.36 10,367 -0.34(-0.52%)
Feb 06, 2024 62.10 66.10 62.10 64.69 3,757 -1.14(-1.74%)
Feb 05, 2024 66.92 67.51 65.84 65.84 5,878 -1.42(-2.11%)
Feb 02, 2024 68.60 70.42 67.26 67.26 3,822 -2.72(-3.89%)
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.