Skip to main content

Nathan's Famous IN (NQ: NATH )

69.61 +1.79 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.93 51.93 50.39 51.16 26,800 -0.57(-1.10%)
May 30, 2017 52.38 52.54 51.61 51.73 15,403 -0.53(-1.01%)
May 26, 2017 52.79 53.11 52.01 52.26 15,327 -0.69(-1.31%)
May 25, 2017 52.95 53.19 52.79 52.95 4,244 +0.24(+0.46%)
May 24, 2017 52.54 52.70 52.30 52.70 1,603 +0.28(+0.54%)
May 23, 2017 51.52 52.83 51.48 52.42 5,899 +0.69(+1.34%)
May 22, 2017 50.83 52.01 49.09 51.73 27,275 +0.57(+1.11%)
May 19, 2017 51.81 51.81 50.91 51.16 6,510 -0.57(-1.10%)
May 18, 2017 51.61 52.46 51.61 51.73 8,884 -0.33(-0.63%)
May 17, 2017 52.87 53.15 51.97 52.05 12,902 -1.26(-2.36%)
May 16, 2017 53.31 54.17 52.87 53.31 17,955 -0.41(-0.76%)
May 15, 2017 56.18 56.20 52.36 53.72 47,631 -2.44(-4.34%)
May 12, 2017 57.62 57.83 56.61 56.16 24,540 -1.50(-2.61%)
May 11, 2017 58.40 58.44 57.30 57.67 29,744 -0.73(-1.25%)
May 10, 2017 57.99 58.40 57.58 58.40 6,709 +0.24(+0.42%)
May 09, 2017 57.66 58.52 57.66 58.15 8,336 +0.53(+0.92%)
May 08, 2017 57.26 57.62 56.93 57.62 7,609 +0.69(+1.21%)
May 05, 2017 57.26 57.28 56.89 56.93 6,293 -0.28(-0.50%)
May 04, 2017 57.79 57.79 57.22 57.22 2,353 +0.00(+0.00%)
May 03, 2017 56.45 57.71 56.45 57.22 14,970 +0.73(+1.30%)
May 02, 2017 56.73 57.38 56.40 56.49 9,098 +0.20(+0.36%)
May 01, 2017 55.55 57.38 55.10 56.28 32,858 +0.81(+1.47%)
Apr 28, 2017 55.27 56.08 54.70 55.47 9,790 +0.24(+0.44%)
Apr 27, 2017 55.47 56.12 55.06 55.23 9,071 +0.12(+0.22%)
Apr 26, 2017 54.05 55.39 54.05 55.10 22,341 +1.06(+1.96%)
Apr 25, 2017 53.07 54.62 53.03 54.05 16,599 +1.22(+2.31%)
Apr 24, 2017 53.27 53.27 52.62 52.83 7,806 +0.20(+0.39%)
Apr 21, 2017 52.70 52.87 52.62 52.62 4,726 -0.08(-0.15%)
Apr 20, 2017 52.66 52.87 52.46 52.70 6,437 +0.20(+0.39%)
Apr 19, 2017 52.83 53.19 52.38 52.50 3,902 -0.33(-0.62%)
Apr 18, 2017 52.81 53.27 52.38 52.83 11,284 -0.20(-0.38%)
Apr 17, 2017 52.18 53.04 51.71 53.03 12,199 +1.38(+2.68%)
Apr 13, 2017 51.12 51.97 51.12 51.65 6,420 +0.53(+1.03%)
Apr 12, 2017 51.61 51.61 51.12 51.12 3,355 -0.49(-0.95%)
Apr 11, 2017 51.69 52.62 51.00 51.61 10,075 +0.00(+0.00%)
Apr 10, 2017 51.24 52.42 51.24 51.61 9,560 +0.45(+0.87%)
Apr 07, 2017 51.08 52.13 50.43 51.16 12,561 -0.04(-0.08%)
Apr 06, 2017 50.51 51.40 50.51 51.20 10,803 +0.89(+1.78%)
Apr 05, 2017 51.00 51.40 49.94 50.30 12,029 -0.16(-0.32%)
Apr 04, 2017 51.08 51.08 50.18 50.47 7,531 -0.28(-0.56%)
Apr 03, 2017 50.59 51.20 49.86 50.75 14,821 -0.20(-0.40%)
Mar 31, 2017 50.67 51.24 50.14 50.96 10,911 -0.04(-0.08%)
Mar 30, 2017 50.43 51.16 50.43 51.00 3,663 +1.14(+2.28%)
Mar 29, 2017 49.90 50.03 49.25 49.86 6,511 +0.00(+0.00%)
Mar 28, 2017 49.61 50.26 49.57 49.86 12,763 +0.00(+0.00%)
Mar 27, 2017 49.19 49.86 49.19 49.86 3,590 +0.53(+1.07%)
Mar 24, 2017 49.74 49.98 49.25 49.33 4,718 -0.16(-0.33%)
Mar 23, 2017 49.17 50.06 48.84 49.49 13,840 +0.65(+1.33%)
Mar 22, 2017 48.39 49.13 48.35 48.84 8,948 +0.49(+1.01%)
Mar 21, 2017 49.29 49.49 47.95 48.35 15,285 -0.85(-1.74%)
Mar 20, 2017 50.10 50.10 49.21 49.21 4,343 -1.06(-2.10%)
Mar 17, 2017 49.17 50.47 48.96 50.26 27,169 +0.94(+1.90%)
Mar 16, 2017 49.98 50.30 48.60 49.33 17,861 -0.81(-1.62%)
Mar 15, 2017 50.71 50.71 48.76 50.14 16,941 +1.50(+3.09%)
Mar 14, 2017 49.00 49.00 47.50 48.64 8,553 -0.57(-1.16%)
Mar 13, 2017 49.65 49.78 49.00 49.21 3,383 +0.73(+1.51%)
Mar 10, 2017 48.23 49.13 47.95 48.47 6,164 +1.02(+2.14%)
Mar 09, 2017 48.19 48.56 47.30 47.46 12,818 -0.69(-1.44%)
Mar 08, 2017 49.37 49.49 47.62 48.15 7,431 -0.65(-1.33%)
Mar 07, 2017 50.18 50.18 48.80 48.80 4,865 -0.45(-0.91%)
Mar 06, 2017 49.53 50.43 48.72 49.25 10,150 -1.10(-2.18%)
Mar 03, 2017 47.38 50.35 47.38 50.35 34,830 +1.38(+2.82%)
Mar 02, 2017 50.26 50.26 48.43 48.96 10,476 -1.59(-3.14%)
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.