Nathan's Famous IN (NQ: NATH )

64.61 -0.44 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.105 3.110 3.083 3.083 9,059 -0.02(-0.70%)
Apr 29, 2004 3.105 3.159 3.105 3.105 9,429 +0.00(+0.00%)
Apr 28, 2004 3.105 3.111 3.105 3.105 7,395 -0.01(-0.17%)
Apr 27, 2004 3.115 3.148 3.110 3.110 1,294 -0.01(-0.17%)
Apr 26, 2004 3.105 3.126 3.105 3.115 3,882 -0.09(-2.87%)
Apr 23, 2004 3.132 3.207 3.132 3.207 2,033 +0.05(+1.72%)
Apr 22, 2004 3.105 3.164 3.105 3.153 4,437 -0.02(-0.51%)
Apr 21, 2004 3.213 3.213 3.110 3.170 4,437 +0.01(+0.34%)
Apr 20, 2004 3.083 3.159 3.083 3.159 16,084 -0.03(-0.85%)
Apr 19, 2004 3.185 3.186 3.088 3.186 1,109 +0.03(+0.86%)
Apr 16, 2004 3.153 3.159 3.094 3.159 6,101 -0.01(-0.17%)
Apr 15, 2004 3.083 3.164 3.083 3.164 1,663 -0.02(-0.66%)
Apr 14, 2004 3.164 3.185 3.083 3.185 4,252 +0.01(+0.32%)
Apr 13, 2004 3.137 3.175 3.056 3.175 14,605 -0.02(-0.49%)
Apr 12, 2004 3.175 3.191 3.137 3.191 29,026 +0.05(+1.69%)
Apr 08, 2004 3.137 3.143 3.137 3.138 16,824 -0.04(-1.33%)
Apr 07, 2004 3.137 3.191 3.137 3.180 18,858 +0.01(+0.32%)
Apr 06, 2004 3.170 3.207 3.170 3.170 3,512 +0.00(+0.15%)
Apr 05, 2004 3.143 3.202 3.143 3.165 10,168 -0.03(-0.81%)
Apr 02, 2004 3.197 3.197 3.186 3.191 11,093 +0.05(+1.71%)
Apr 01, 2004 3.191 3.202 3.137 3.137 2,218 -0.01(-0.17%)
Mar 31, 2004 3.126 3.143 3.126 3.143 369 -0.07(-2.17%)
Mar 30, 2004 3.191 3.212 3.115 3.212 6,286 +0.00(+0.00%)
Mar 29, 2004 3.156 3.212 3.094 3.212 10,908 -0.01(-0.18%)
Mar 26, 2004 3.164 3.218 3.143 3.218 6,470 +0.06(+2.06%)
Mar 25, 2004 3.132 3.191 3.115 3.153 11,277 +0.02(+0.52%)
Mar 24, 2004 3.191 3.191 3.137 3.137 4,252 -0.05(-1.68%)
Mar 23, 2004 3.156 3.218 3.105 3.191 16,084 -0.03(-0.86%)
Mar 22, 2004 3.202 3.218 3.153 3.218 3,882 +0.01(+0.34%)
Mar 19, 2004 3.115 3.213 3.094 3.207 28,287 +0.06(+2.07%)
Mar 18, 2004 3.143 3.143 3.143 3.143 369 +0.03(+1.04%)
Mar 17, 2004 3.094 3.137 3.094 3.110 7,949 +0.00(+0.00%)
Mar 16, 2004 3.110 3.126 3.110 3.110 4,067 +0.00(+0.00%)
Mar 15, 2004 3.094 3.137 3.094 3.110 2,403 +0.00(+0.00%)
Mar 12, 2004 3.110 3.110 3.110 3.110 2,033 +0.00(+0.00%)
Mar 11, 2004 3.170 3.175 3.083 3.110 47,699 -0.05(-1.71%)
Mar 10, 2004 3.202 3.213 3.110 3.164 30,320 -0.03(-0.85%)
Mar 09, 2004 3.115 3.234 3.115 3.191 13,126 +0.03(+0.87%)
Mar 08, 2004 3.202 3.239 3.115 3.164 13,126 -0.01(-0.36%)
Mar 05, 2004 3.115 3.207 3.115 3.175 8,874 +0.01(+0.34%)
Mar 04, 2004 3.191 3.245 3.115 3.164 30,136 -0.08(-2.32%)
Mar 03, 2004 3.202 3.245 3.138 3.239 17,379 +0.04(+1.34%)
Mar 02, 2004 3.132 3.202 3.110 3.197 15,899 +0.02(+0.53%)
Mar 01, 2004 3.094 3.213 3.094 3.180 29,396 -0.01(-0.17%)
Feb 27, 2004 3.121 3.185 3.094 3.185 14,420 +0.07(+2.24%)
Feb 26, 2004 3.094 3.115 3.094 3.115 16,269 +0.01(+0.19%)
Feb 25, 2004 3.115 3.115 3.094 3.110 6,286 +0.02(+0.51%)
Feb 24, 2004 3.094 3.110 3.094 3.094 20,522 +0.00(+0.00%)
Feb 23, 2004 3.088 3.115 3.088 3.094 43,447 +0.00(+0.00%)
Feb 20, 2004 3.159 3.159 3.094 3.094 31,799 -0.04(-1.38%)
Feb 19, 2004 3.197 3.245 3.137 3.137 7,210 +0.01(+0.17%)
Feb 18, 2004 3.056 3.272 3.056 3.132 35,312 -0.05(-1.70%)
Feb 17, 2004 3.056 3.186 3.056 3.186 23,110 +0.10(+3.33%)
Feb 13, 2004 3.067 3.099 3.045 3.083 15,899 +0.01(+0.18%)
Feb 12, 2004 2.921 3.078 2.921 3.078 5,731 -0.04(-1.39%)
Feb 11, 2004 2.986 3.121 2.975 3.121 12,572 +0.17(+5.87%)
Feb 10, 2004 2.888 3.078 2.888 2.948 10,908 +0.02(+0.74%)
Feb 09, 2004 2.845 3.094 2.845 2.926 35,682 -0.16(-5.25%)
Feb 06, 2004 2.845 3.164 2.845 3.088 9,983 +0.01(+0.35%)
Feb 05, 2004 2.845 3.088 2.845 3.078 7,949 -0.05(-1.73%)
Feb 04, 2004 3.083 3.132 2.883 3.132 3,697 +0.00(+0.00%)
Feb 03, 2004 3.061 3.180 2.840 3.132 19,597 -0.04(-1.35%)
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.