Skip to main content

Nathan's Famous IN (NQ: NATH )

69.14 +0.37 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 69.21 69.50 68.68 69.14 7,739 +0.37(+0.54%)
Oct 03, 2023 69.39 71.07 68.60 68.77 6,083 -1.01(-1.45%)
Oct 02, 2023 70.76 70.90 68.62 69.78 6,768 -0.88(-1.25%)
Sep 29, 2023 71.59 72.35 70.66 70.66 3,474 -1.14(-1.59%)
Sep 28, 2023 72.21 72.29 70.99 71.80 8,990 -0.21(-0.29%)
Sep 27, 2023 71.30 72.01 70.04 72.01 7,324 +0.48(+0.67%)
Sep 26, 2023 72.21 72.22 71.31 71.53 6,631 -0.87(-1.20%)
Sep 25, 2023 71.63 72.40 71.85 72.40 1,698 +1.17(+1.64%)
Sep 22, 2023 71.95 72.50 71.23 71.23 6,525 -0.36(-0.50%)
Sep 21, 2023 70.76 71.64 70.58 71.59 6,012 +0.50(+0.70%)
Sep 20, 2023 71.98 71.98 71.00 71.09 4,795 -0.21(-0.29%)
Sep 19, 2023 71.79 71.89 71.30 71.30 7,862 -1.34(-1.85%)
Sep 18, 2023 73.54 73.99 71.91 72.64 4,308 -1.53(-2.06%)
Sep 15, 2023 72.75 74.99 71.23 74.17 19,008 +1.09(+1.49%)
Sep 14, 2023 71.74 73.26 71.71 73.08 7,033 +1.75(+2.45%)
Sep 13, 2023 70.00 71.64 70.00 71.33 8,772 +0.10(+0.14%)
Sep 12, 2023 71.20 71.68 70.33 71.23 3,654 +0.31(+0.44%)
Sep 11, 2023 71.47 71.47 70.92 70.92 2,100 +0.06(+0.08%)
Sep 08, 2023 71.74 71.74 70.48 70.86 3,911 -0.56(-0.78%)
Sep 07, 2023 70.89 71.87 70.89 71.42 6,440 +1.05(+1.49%)
Sep 06, 2023 72.11 72.11 70.37 70.37 3,362 -1.18(-1.65%)
Sep 05, 2023 73.59 73.59 71.21 71.55 6,153 -1.78(-2.43%)
Sep 01, 2023 73.39 74.25 72.08 73.33 6,568 +0.62(+0.85%)
Aug 31, 2023 72.79 72.97 72.50 72.71 3,899 +0.30(+0.41%)
Aug 30, 2023 74.55 74.55 72.17 72.41 10,526 -1.74(-2.35%)
Aug 29, 2023 74.10 74.91 74.10 74.15 5,125 +0.47(+0.64%)
Aug 28, 2023 71.79 73.84 71.61 73.68 7,418 +1.89(+2.63%)
Aug 25, 2023 72.10 72.85 71.50 71.79 16,838 +0.55(+0.77%)
Aug 24, 2023 72.25 72.25 70.92 71.24 6,510 -1.46(-2.01%)
Aug 23, 2023 72.27 72.81 72.27 72.70 6,378 +0.39(+0.54%)
Aug 22, 2023 71.88 72.73 71.72 72.31 2,825 +0.01(+0.01%)
Aug 21, 2023 72.64 72.64 72.30 72.30 3,561 -0.24(-0.33%)
Aug 18, 2023 73.25 75.37 72.54 72.54 6,978 -0.65(-0.89%)
Aug 17, 2023 74.49 74.55 73.19 73.19 5,596 -0.81(-1.10%)
Aug 16, 2023 75.05 75.09 74.00 74.00 8,579 -0.34(-0.45%)
Aug 15, 2023 74.69 75.58 73.79 74.34 7,640 -0.27(-0.36%)
Aug 14, 2023 77.05 77.05 73.99 74.61 5,417 -2.86(-3.69%)
Aug 11, 2023 77.46 77.47 76.17 77.47 4,060 +0.12(+0.15%)
Aug 10, 2023 77.47 77.90 77.35 77.35 7,049 -0.23(-0.29%)
Aug 09, 2023 77.67 78.18 77.05 77.58 7,742 -0.06(-0.08%)
Aug 08, 2023 78.17 78.17 76.85 77.64 11,724 -0.46(-0.59%)
Aug 07, 2023 76.18 80.08 76.18 78.10 14,853 +0.54(+0.69%)
Aug 04, 2023 81.44 81.44 77.56 77.56 4,835 -1.06(-1.35%)
Aug 03, 2023 80.96 81.05 78.47 78.62 7,402 -1.59(-1.98%)
Aug 02, 2023 79.13 80.21 79.13 80.21 4,123 +0.77(+0.98%)
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.