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 (%)
May 31, 2006 7.106 7.256 7.047 7.246 26,075 +0.13(+1.89%)
May 30, 2006 6.935 7.149 6.935 7.112 12,121 +0.13(+1.83%)
May 26, 2006 7.128 7.128 6.845 6.983 10,890 -0.11(-1.59%)
May 25, 2006 6.935 7.138 6.935 7.097 10,196 +0.03(+0.39%)
May 24, 2006 7.069 7.093 6.834 7.069 15,685 -0.02(-0.23%)
May 23, 2006 6.909 7.085 6.906 7.085 13,227 +0.13(+1.84%)
May 22, 2006 6.989 7.133 6.935 6.957 3,748 +0.02(+0.31%)
May 19, 2006 7.015 7.015 6.903 6.935 41,968 +0.03(+0.39%)
May 18, 2006 6.935 6.935 6.834 6.909 11,820 -0.03(-0.38%)
May 17, 2006 6.829 6.942 6.829 6.935 5,428 -0.14(-1.96%)
May 16, 2006 6.841 7.128 6.841 7.074 7,769 +0.14(+2.00%)
May 15, 2006 7.021 7.096 6.935 6.935 3,045 -0.24(-3.35%)
May 12, 2006 7.202 7.202 6.941 7.176 14,133 -0.03(-0.37%)
May 11, 2006 7.176 7.288 6.973 7.202 126,390 +0.04(+0.59%)
May 10, 2006 6.898 7.165 6.895 7.160 27,207 +0.33(+4.85%)
May 09, 2006 6.935 6.935 6.807 6.829 6,560 -0.08(-1.16%)
May 08, 2006 6.935 7.026 6.887 6.909 9,165 -0.09(-1.30%)
May 05, 2006 6.989 7.069 6.989 6.999 8,106 +0.04(+0.54%)
May 04, 2006 7.005 7.009 6.910 6.962 8,914 +0.06(+0.80%)
May 03, 2006 6.882 7.069 6.882 6.907 7,029 -0.03(-0.42%)
May 02, 2006 6.935 6.967 6.903 6.935 45,604 +0.03(+0.46%)
May 01, 2006 6.946 6.946 6.808 6.904 2,015 -0.03(-0.46%)
Apr 28, 2006 7.122 7.122 6.935 6.935 19,681 +0.00(+0.00%)
Apr 27, 2006 6.994 6.994 6.861 6.935 32,860 +0.00(+0.00%)
Apr 26, 2006 7.149 7.336 6.909 6.935 54,527 -0.21(-2.99%)
Apr 25, 2006 6.935 7.202 6.935 7.149 45,023 +0.21(+3.08%)
Apr 24, 2006 6.839 6.957 6.786 6.935 44,015 +0.11(+1.56%)
Apr 21, 2006 6.775 6.829 6.775 6.829 27,415 +0.11(+1.59%)
Apr 20, 2006 6.669 6.775 6.669 6.722 47,452 +0.10(+1.45%)
Apr 19, 2006 6.535 6.695 6.535 6.626 35,934 +0.04(+0.57%)
Apr 18, 2006 6.589 6.653 6.402 6.589 56,399 +0.03(+0.41%)
Apr 17, 2006 6.482 6.615 6.482 6.562 21,181 +0.05(+0.82%)
Apr 13, 2006 6.509 6.514 6.509 6.509 2,436 -0.05(-0.81%)
Apr 12, 2006 6.525 6.562 6.503 6.562 2,689 +0.04(+0.65%)
Apr 11, 2006 6.562 6.589 6.402 6.519 5,791 -0.04(-0.65%)
Apr 10, 2006 6.439 6.562 6.397 6.562 8,003 +0.05(+0.82%)
Apr 07, 2006 6.382 6.557 6.382 6.509 5,679 -0.02(-0.33%)
Apr 06, 2006 6.423 6.535 6.349 6.530 33,439 +0.04(+0.58%)
Apr 05, 2006 6.493 6.493 6.455 6.493 8,440 -0.01(-0.23%)
Apr 04, 2006 6.397 6.557 6.301 6.508 16,202 +0.14(+2.16%)
Apr 03, 2006 6.541 6.615 6.370 6.370 6,095 -0.19(-2.83%)
Mar 31, 2006 6.653 6.653 6.555 6.555 10,839 -0.01(-0.18%)
Mar 30, 2006 6.669 6.669 6.567 6.567 5,482 -0.10(-1.52%)
Mar 29, 2006 6.669 6.669 6.669 6.669 5,222 +0.05(+0.81%)
Mar 28, 2006 6.706 6.706 6.592 6.615 8,519 -0.05(-0.72%)
Mar 27, 2006 6.541 6.669 6.541 6.663 8,024 +0.05(+0.73%)
Mar 24, 2006 6.669 6.669 6.615 6.615 12,030 +0.03(+0.40%)
Mar 23, 2006 6.615 6.642 6.405 6.589 7,310 +0.04(+0.65%)
Mar 22, 2006 6.551 6.663 6.488 6.546 4,311 -0.01(-0.08%)
Mar 21, 2006 6.509 6.669 6.482 6.551 10,590 +0.01(+0.08%)
Mar 20, 2006 6.471 6.615 6.471 6.546 10,877 +0.00(+0.00%)
Mar 17, 2006 6.402 6.685 6.402 6.546 33,477 +0.05(+0.74%)
Mar 16, 2006 6.535 6.589 6.498 6.498 38,883 -0.01(-0.16%)
Mar 15, 2006 6.365 6.509 6.365 6.509 25,951 +0.14(+2.26%)
Mar 14, 2006 6.295 6.402 6.295 6.365 9,857 -0.01(-0.17%)
Mar 13, 2006 6.215 6.386 6.055 6.375 21,347 +0.28(+4.55%)
Mar 10, 2006 5.842 6.135 5.788 6.098 16,974 +0.18(+2.97%)
Mar 09, 2006 5.975 6.029 5.842 5.922 8,434 +0.05(+0.91%)
Mar 08, 2006 5.868 5.975 5.735 5.868 87,629 +0.00(+0.00%)
Mar 07, 2006 5.863 5.879 5.714 5.868 101,080 -0.06(-0.99%)
Mar 06, 2006 6.402 6.402 5.735 5.927 78,495 -0.49(-7.65%)
Mar 03, 2006 6.429 6.509 6.333 6.418 9,557 -0.09(-1.39%)
Mar 02, 2006 6.535 6.535 6.509 6.509 12,521 -0.02(-0.25%)
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.