Nathan's Famous IN (NQ: NATH )

70.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 70.50 71.89 70.12 70.41 5,612 +1.30(+1.88%)
Mar 26, 2024 69.11 69.11 69.11 69.11 1,808 +0.76(+1.11%)
Mar 25, 2024 69.01 69.01 68.35 68.35 3,227 -0.87(-1.26%)
Mar 22, 2024 69.07 69.22 69.07 69.22 2,318 -0.95(-1.35%)
Mar 21, 2024 69.50 70.17 69.50 70.17 3,607 +1.14(+1.65%)
Mar 20, 2024 68.50 69.03 68.50 69.03 3,089 +0.51(+0.74%)
Mar 19, 2024 68.38 69.39 68.38 68.52 2,621 +0.70(+1.03%)
Mar 18, 2024 67.15 68.45 67.15 67.82 2,705 -0.54(-0.79%)
Mar 15, 2024 67.95 68.70 67.20 68.36 15,502 +0.15(+0.22%)
Mar 14, 2024 69.98 69.99 68.09 68.21 5,199 -1.57(-2.25%)
Mar 13, 2024 69.25 69.78 69.25 69.78 3,317 +0.75(+1.09%)
Mar 12, 2024 69.00 69.03 69.00 69.03 1,266 +0.33(+0.48%)
Mar 11, 2024 68.78 68.80 68.70 68.70 2,413 -0.39(-0.56%)
Mar 08, 2024 69.50 69.50 69.09 69.09 1,984 +0.02(+0.03%)
Mar 07, 2024 69.07 69.07 69.07 69.07 1,801 +0.30(+0.44%)
Mar 06, 2024 68.77 68.77 68.77 68.77 1,522 +0.52(+0.76%)
Mar 05, 2024 70.67 70.67 68.25 68.25 7,162 -3.09(-4.33%)
Mar 04, 2024 69.82 71.34 69.82 71.34 2,412 +1.53(+2.19%)
Mar 01, 2024 70.21 70.21 69.81 69.81 2,002 -0.44(-0.63%)
Feb 29, 2024 70.16 70.25 70.16 70.25 2,652 +0.46(+0.66%)
Feb 28, 2024 69.73 70.20 69.73 69.79 2,356 +0.73(+1.06%)
Feb 27, 2024 69.50 69.50 69.06 69.06 1,310 +0.06(+0.09%)
Feb 26, 2024 69.36 69.80 69.00 69.00 3,280 -0.21(-0.30%)
Feb 23, 2024 69.21 69.21 69.21 69.21 1,309 +0.21(+0.30%)
Feb 22, 2024 68.32 69.00 68.01 69.00 4,924 +1.00(+1.47%)
Feb 21, 2024 68.51 69.02 68.00 68.00 4,973 -0.74(-1.08%)
Feb 20, 2024 68.11 69.90 68.11 68.74 2,868 +0.72(+1.06%)
Feb 16, 2024 69.89 71.52 68.02 68.02 4,839 -1.55(-2.23%)
Feb 15, 2024 67.52 70.51 66.52 69.57 16,215 +2.08(+3.09%)
Feb 14, 2024 66.69 67.51 66.52 67.48 12,725 +1.17(+1.77%)
Feb 13, 2024 66.83 66.83 65.05 66.31 9,792 -0.81(-1.21%)
Feb 12, 2024 66.28 67.92 66.28 67.13 6,048 +0.85(+1.29%)
Feb 09, 2024 66.47 67.02 66.27 66.27 4,610 +0.82(+1.26%)
Feb 08, 2024 66.32 66.32 65.40 65.45 2,848 +0.62(+0.95%)
Feb 07, 2024 65.17 65.68 64.60 64.83 10,291 -0.34(-0.52%)
Feb 06, 2024 62.56 66.59 62.56 65.17 3,729 -1.15(-1.74%)
Feb 05, 2024 67.42 68.01 66.32 66.32 5,835 -1.43(-2.11%)
Feb 02, 2024 69.10 70.94 67.75 67.75 3,794 -2.74(-3.89%)
Feb 01, 2024 69.50 71.54 69.50 70.49 11,903 -0.35(-0.49%)
Jan 31, 2024 72.23 74.46 70.84 70.84 3,412 -2.40(-3.28%)
Jan 30, 2024 73.24 73.24 73.24 73.24 1,862 +0.43(+0.59%)
Jan 29, 2024 72.36 73.26 72.36 72.82 2,868 +0.61(+0.84%)
Jan 26, 2024 71.98 72.21 71.68 72.21 4,567 +1.28(+1.81%)
Jan 25, 2024 70.65 71.19 70.00 70.93 7,390 +0.45(+0.63%)
Jan 24, 2024 70.89 71.24 70.29 70.48 6,677 -0.11(-0.15%)
Jan 23, 2024 70.99 71.39 70.59 70.59 3,306 +0.37(+0.52%)
Jan 22, 2024 70.14 70.23 70.14 70.23 2,707 -1.03(-1.45%)
Jan 19, 2024 70.94 71.78 70.94 71.26 2,426 +1.25(+1.79%)
Jan 18, 2024 71.62 71.62 70.01 70.01 2,548 -1.41(-1.97%)
Jan 17, 2024 70.49 71.81 70.49 71.42 3,812 +0.90(+1.28%)
Jan 16, 2024 71.62 71.83 70.51 70.51 6,062 -0.48(-0.67%)
Jan 12, 2024 71.54 73.36 70.39 70.99 3,930 +0.45(+0.63%)
Jan 11, 2024 71.27 71.27 70.54 70.54 4,376 -1.74(-2.40%)
Jan 10, 2024 71.27 73.19 71.24 72.28 3,519 +0.64(+0.89%)
Jan 09, 2024 72.38 72.38 71.65 71.65 1,909 -1.67(-2.28%)
Jan 08, 2024 73.13 73.31 72.79 73.31 3,624 -0.95(-1.28%)
Jan 05, 2024 73.97 75.02 73.72 74.26 5,277 -0.61(-0.82%)
Jan 04, 2024 75.28 75.28 73.98 74.87 5,397 -0.07(-0.09%)
Jan 03, 2024 76.57 76.57 74.06 74.94 6,506 -1.47(-1.92%)
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.