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 (%)
Jul 31, 2009 6.829 6.941 6.802 6.935 90,857 +0.07(+1.09%)
Jul 30, 2009 6.733 6.861 6.722 6.861 34,230 +0.13(+1.98%)
Jul 29, 2009 6.722 6.797 6.642 6.727 32,125 -0.01(-0.16%)
Jul 28, 2009 6.887 6.887 6.701 6.738 12,491 +0.01(+0.16%)
Jul 27, 2009 6.807 6.807 6.717 6.727 10,086 -0.16(-2.31%)
Jul 24, 2009 6.695 6.919 6.695 6.886 22,699 +0.14(+2.08%)
Jul 23, 2009 6.839 6.925 6.722 6.746 50,425 -0.09(-1.37%)
Jul 22, 2009 6.557 6.909 6.455 6.839 169,442 +0.39(+6.13%)
Jul 21, 2009 6.423 6.573 6.423 6.445 132,639 -0.02(-0.25%)
Jul 20, 2009 6.455 6.609 6.402 6.461 37,044 -0.05(-0.74%)
Jul 17, 2009 6.717 6.717 6.423 6.509 120,564 -0.28(-4.16%)
Jul 16, 2009 6.951 6.962 6.631 6.791 107,592 -0.36(-5.07%)
Jul 15, 2009 7.218 7.224 7.010 7.154 9,568 +0.15(+2.20%)
Jul 14, 2009 7.193 7.202 6.989 7.000 17,675 -0.20(-2.81%)
Jul 13, 2009 7.426 7.426 6.994 7.202 7,925 -0.13(-1.75%)
Jul 10, 2009 7.368 7.368 7.074 7.330 4,686 +0.33(+4.65%)
Jul 09, 2009 7.341 7.341 6.994 7.005 4,686 -0.19(-2.60%)
Jul 08, 2009 7.117 7.192 7.115 7.192 6,247 +0.14(+1.97%)
Jul 07, 2009 7.400 7.400 6.898 7.053 2,624 -0.15(-2.15%)
Jul 06, 2009 7.208 7.208 7.181 7.208 4,873 +0.18(+2.58%)
Jul 02, 2009 7.053 7.149 6.973 7.026 27,750 -0.05(-0.68%)
Jul 01, 2009 7.192 7.357 7.074 7.074 20,781 -0.03(-0.38%)
Jun 30, 2009 7.047 7.458 6.722 7.101 1,204,814 +0.25(+3.66%)
Jun 29, 2009 7.202 7.309 6.754 6.850 74,770 -0.30(-4.18%)
Jun 26, 2009 7.047 7.384 7.046 7.149 26,367 +0.48(+7.20%)
Jun 25, 2009 6.882 7.192 6.637 6.669 11,681 -0.08(-1.19%)
Jun 24, 2009 6.951 7.010 6.749 6.749 21,381 -0.21(-3.07%)
Jun 23, 2009 6.935 6.962 6.775 6.962 15,473 +0.01(+0.08%)
Jun 22, 2009 7.202 7.202 6.877 6.957 15,831 -0.20(-2.83%)
Jun 19, 2009 7.256 7.256 7.026 7.160 7,250 -0.10(-1.32%)
Jun 18, 2009 7.165 7.256 7.165 7.256 1,645 -0.01(-0.07%)
Jun 17, 2009 7.336 7.464 7.213 7.261 18,463 -0.09(-1.16%)
Jun 16, 2009 7.469 7.469 7.346 7.346 13,287 -0.06(-0.79%)
Jun 15, 2009 7.464 7.464 7.405 7.405 6,935 +0.12(+1.65%)
Jun 12, 2009 7.421 7.421 7.282 7.285 63,730 -0.13(-1.69%)
Jun 11, 2009 7.464 7.464 7.309 7.410 3,023 -0.05(-0.71%)
Jun 10, 2009 7.149 7.464 7.149 7.464 14,761 +0.34(+4.71%)
Jun 09, 2009 6.802 7.128 6.765 7.128 19,681 +0.21(+3.03%)
Jun 08, 2009 7.058 6.962 6.918 6.918 1,223 -0.03(-0.48%)
Jun 05, 2009 7.058 7.058 6.938 6.951 1,808 -0.12(-1.66%)
Jun 04, 2009 7.069 7.069 6.941 7.069 7,522 +0.22(+3.19%)
Jun 03, 2009 6.850 6.925 6.850 6.850 1,705 +0.09(+1.26%)
Jun 02, 2009 6.759 6.802 6.679 6.765 15,479 -0.04(-0.55%)
Jun 01, 2009 6.829 6.903 6.802 6.802 17,394 +0.05(+0.71%)
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%)
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.