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

Nathan's Famous IN (NQ: NATH )

77.55 -3.68 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 5.228 5.522 5.228 5.468 23,679 +0.14(+2.60%)
Jan 30, 2006 5.383 5.383 5.259 5.330 1,921 -0.03(-0.60%)
Jan 27, 2006 5.484 5.628 5.335 5.362 15,711 -0.03(-0.50%)
Jan 26, 2006 5.335 5.390 5.335 5.388 8,944 +0.00(+0.00%)
Jan 25, 2006 5.415 5.415 5.361 5.388 2,624 -0.07(-1.37%)
Jan 24, 2006 5.335 5.548 5.335 5.463 8,491 +0.06(+1.19%)
Jan 23, 2006 5.623 5.623 5.399 5.399 4,082 -0.11(-1.94%)
Jan 20, 2006 5.282 5.506 5.282 5.506 1,780 +0.18(+3.41%)
Jan 19, 2006 5.250 5.436 5.250 5.324 9,372 -0.02(-0.30%)
Jan 18, 2006 5.591 5.591 5.095 5.340 21,799 -0.23(-4.21%)
Jan 17, 2006 5.591 5.591 5.452 5.575 16,974 +0.12(+2.15%)
Jan 13, 2006 5.412 5.468 5.412 5.458 3,567 +0.07(+1.29%)
Jan 12, 2006 5.362 5.468 5.361 5.388 8,434 +0.03(+0.52%)
Jan 11, 2006 5.415 5.415 5.314 5.361 6,772 -0.10(-1.87%)
Jan 10, 2006 5.468 5.468 5.282 5.463 4,972 +0.00(+0.00%)
Jan 09, 2006 5.442 5.468 5.261 5.463 5,014 +0.06(+1.13%)
Jan 06, 2006 5.495 5.495 5.202 5.402 5,529 -0.09(-1.69%)
Jan 05, 2006 5.495 5.495 5.422 5.495 5,379 +0.00(+0.00%)
Jan 04, 2006 5.495 5.495 5.479 5.495 1,874 +0.00(+0.00%)
Jan 03, 2006 5.602 5.602 5.367 5.495 10,024 -0.11(-1.90%)
Dec 30, 2005 5.628 5.639 5.549 5.602 6,093 -0.04(-0.66%)
Dec 29, 2005 5.687 5.687 5.639 5.639 19,533 +0.09(+1.64%)
Dec 28, 2005 5.514 5.548 5.514 5.548 2,624 -0.04(-0.67%)
Dec 27, 2005 5.342 5.602 5.342 5.586 11,996 +0.22(+4.18%)
Dec 23, 2005 5.442 5.447 5.282 5.362 17,619 -0.08(-1.47%)
Dec 22, 2005 5.435 5.452 5.394 5.442 3,115 +0.03(+0.59%)
Dec 21, 2005 5.340 5.415 5.315 5.410 30,459 +0.04(+0.80%)
Dec 20, 2005 5.335 5.383 5.265 5.367 32,005 +0.14(+2.65%)
Dec 19, 2005 5.202 5.255 5.202 5.228 55,055 +0.11(+2.08%)
Dec 16, 2005 5.122 5.122 5.122 5.122 0 +0.00(+0.00%)
Dec 15, 2005 5.068 5.228 5.047 5.122 53,467 +0.04(+0.73%)
Dec 14, 2005 5.016 5.143 4.999 5.084 7,192 -0.02(-0.40%)
Dec 13, 2005 5.068 5.133 4.967 5.105 17,805 +0.05(+1.04%)
Dec 12, 2005 5.223 5.223 5.052 5.052 10,309 -0.02(-0.32%)
Dec 09, 2005 5.015 5.132 5.015 5.068 15,585 +0.11(+2.15%)
Dec 08, 2005 5.015 5.020 4.935 4.962 37,814 -0.05(-1.06%)
Dec 07, 2005 4.935 5.015 4.935 5.015 30,553 +0.02(+0.32%)
Dec 06, 2005 4.962 5.015 4.951 4.999 8,997 +0.08(+1.63%)
Dec 05, 2005 5.005 5.068 4.919 4.919 35,173 -0.12(-2.43%)
Dec 02, 2005 4.919 5.042 4.919 5.042 5,430 +0.05(+1.07%)
Dec 01, 2005 5.116 5.122 4.988 4.988 3,567 -0.12(-2.30%)
Nov 30, 2005 5.100 5.234 5.100 5.106 84,375 +0.03(+0.67%)
Nov 29, 2005 5.095 5.122 5.015 5.071 24,508 -0.02(-0.46%)
Nov 28, 2005 5.095 5.186 5.068 5.095 5,576 +0.03(+0.53%)
Nov 25, 2005 5.068 5.068 5.068 5.068 189 +0.05(+1.06%)
Nov 23, 2005 5.111 5.111 5.015 5.015 1,454 +0.00(+0.00%)
Nov 22, 2005 5.015 5.015 5.015 5.015 800 +0.00(+0.00%)
Nov 21, 2005 4.972 5.068 4.908 5.015 76,199 -0.05(-0.95%)
Nov 18, 2005 5.175 5.175 5.015 5.063 34,043 -0.10(-1.96%)
Nov 17, 2005 5.063 5.170 4.873 5.164 34,710 +0.15(+2.98%)
Nov 16, 2005 5.223 5.259 4.997 5.015 4,076 -0.04(-0.74%)
Nov 15, 2005 5.004 5.113 5.004 5.052 5,478 +0.03(+0.64%)
Nov 14, 2005 5.196 5.196 4.930 5.020 17,675 -0.05(-0.95%)
Nov 11, 2005 5.122 5.223 4.962 5.068 9,044 -0.16(-3.06%)
Nov 10, 2005 5.175 5.228 4.828 5.228 16,777 +0.04(+0.82%)
Nov 09, 2005 5.623 5.623 5.148 5.186 46,579 -0.16(-2.99%)
Nov 08, 2005 5.292 5.468 5.292 5.346 32,508 +0.06(+1.21%)
Nov 07, 2005 4.828 5.602 4.828 5.282 75,548 +0.50(+10.49%)
Nov 04, 2005 4.796 4.807 4.764 4.780 41,893 -0.02(-0.44%)
Nov 03, 2005 4.668 4.828 4.641 4.801 35,310 +0.20(+4.29%)
Nov 02, 2005 4.732 4.732 4.604 4.604 562 -0.18(-3.79%)
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.