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 (%)
May 29, 2009 6.754 6.802 6.621 6.754 9,150 -0.07(-1.09%)
May 28, 2009 6.866 7.042 6.802 6.829 24,838 -0.03(-0.39%)
May 27, 2009 6.861 6.861 6.821 6.855 1,949 +0.03(+0.39%)
May 26, 2009 6.669 6.829 6.669 6.829 7,220 +0.15(+2.24%)
May 22, 2009 6.861 6.861 6.679 6.679 2,811 -0.15(-2.19%)
May 21, 2009 6.818 6.871 6.775 6.829 4,161 -0.01(-0.16%)
May 20, 2009 6.887 6.887 6.711 6.839 8,731 +0.08(+1.18%)
May 19, 2009 6.882 6.898 6.546 6.759 23,842 -0.11(-1.63%)
May 18, 2009 6.845 6.999 6.845 6.871 4,448 -0.08(-1.15%)
May 15, 2009 6.898 6.951 6.887 6.951 1,312 +0.07(+1.01%)
May 14, 2009 7.122 7.122 6.530 6.882 27,808 -0.30(-4.16%)
May 13, 2009 7.170 7.218 7.170 7.181 17,615 -0.02(-0.30%)
May 12, 2009 7.346 7.357 7.148 7.202 19,765 +0.23(+3.37%)
May 11, 2009 7.469 7.469 6.967 6.967 27,196 -0.37(-5.02%)
May 08, 2009 7.336 7.554 7.186 7.336 16,682 -0.13(-1.79%)
May 07, 2009 7.362 7.618 7.188 7.469 12,804 +0.00(+0.00%)
May 06, 2009 7.560 7.938 7.469 7.469 5,998 -0.30(-3.85%)
May 05, 2009 7.736 7.848 7.528 7.768 8,594 -0.18(-2.28%)
May 04, 2009 7.709 7.949 7.570 7.949 7,685 +0.28(+3.69%)
May 01, 2009 7.757 7.954 7.453 7.666 6,401 +0.08(+1.05%)
Apr 30, 2009 7.618 7.618 7.298 7.586 6,841 +0.14(+1.86%)
Apr 29, 2009 7.149 7.688 7.149 7.448 5,998 -0.06(-0.85%)
Apr 28, 2009 7.357 7.597 7.325 7.512 7,070 +0.00(+0.00%)
Apr 27, 2009 7.576 7.576 7.314 7.512 12,148 -0.02(-0.21%)
Apr 24, 2009 7.544 7.586 7.400 7.528 4,311 +0.07(+0.93%)
Apr 23, 2009 7.320 7.458 7.320 7.458 1,499 -0.13(-1.76%)
Apr 22, 2009 7.410 7.666 7.314 7.592 2,624 +0.18(+2.45%)
Apr 21, 2009 7.106 7.469 7.058 7.410 5,248 +0.24(+3.35%)
Apr 20, 2009 6.935 7.453 6.935 7.170 24,566 +0.02(+0.30%)
Apr 17, 2009 6.797 7.256 6.781 7.149 45,364 +0.01(+0.15%)
Apr 16, 2009 7.042 7.325 6.941 7.138 23,838 +0.17(+2.45%)
Apr 15, 2009 7.202 7.341 6.962 6.967 5,409 -0.34(-4.67%)
Apr 14, 2009 7.202 7.336 7.149 7.309 2,037 -0.03(-0.44%)
Apr 13, 2009 7.170 7.709 6.941 7.341 25,786 +0.06(+0.81%)
Apr 09, 2009 6.967 7.282 6.967 7.282 10,674 +0.28(+3.96%)
Apr 08, 2009 6.898 7.042 6.887 7.005 5,192 +0.01(+0.15%)
Apr 07, 2009 6.893 7.096 6.893 6.994 3,471 -0.03(-0.46%)
Apr 06, 2009 6.855 7.080 6.855 7.026 8,717 +0.18(+2.57%)
Apr 03, 2009 6.770 6.850 6.418 6.850 7,272 +0.08(+1.18%)
Apr 02, 2009 6.375 6.775 6.375 6.770 2,903 +0.10(+1.52%)
Apr 01, 2009 6.471 6.717 6.423 6.669 6,935 +0.00(+0.00%)
Mar 31, 2009 6.578 6.802 6.562 6.669 6,749 +0.06(+0.91%)
Mar 30, 2009 6.935 6.941 6.567 6.608 6,241 -0.30(-4.28%)
Mar 26, 2009 6.637 6.935 6.637 6.903 8,989 +0.17(+2.45%)
Mar 25, 2009 6.669 6.946 6.402 6.738 3,319 -0.03(-0.47%)
Mar 24, 2009 6.802 7.069 6.567 6.770 13,523 -0.24(-3.42%)
Mar 23, 2009 7.080 7.368 6.983 7.010 3,525 -0.08(-1.13%)
Mar 19, 2009 7.176 7.176 7.090 7.090 4,247 -0.10(-1.41%)
Mar 18, 2009 6.386 7.197 6.386 7.192 4,054 +0.57(+8.53%)
Mar 17, 2009 6.445 6.626 6.445 6.626 1,874 +0.00(+0.00%)
Mar 16, 2009 6.317 6.706 6.317 6.626 8,584 +0.11(+1.72%)
Mar 13, 2009 6.541 6.839 6.317 6.514 7,778 -0.34(-4.91%)
Mar 12, 2009 6.621 6.850 6.455 6.850 131,106 +0.21(+3.13%)
Mar 11, 2009 6.599 6.642 6.237 6.642 13,017 -0.06(-0.88%)
Mar 10, 2009 6.455 6.701 6.359 6.701 8,586 +0.34(+5.37%)
Mar 09, 2009 6.269 6.695 6.269 6.359 35,338 +0.09(+1.45%)
Mar 06, 2009 6.317 6.498 6.109 6.269 14,303 +0.03(+0.43%)
Mar 05, 2009 6.247 6.754 6.242 6.242 22,061 -0.13(-2.09%)
Mar 04, 2009 6.674 6.674 6.375 6.375 3,996 -0.36(-5.31%)
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.