$45.80 0.00 (%) Nathan's Famous Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATH historical data

Date Open High Low Close Volume
5/4/201645.5046.0045.4345.8014,708
5/3/201645.1645.8945.0845.3317,526
5/2/201644.6645.6044.6645.2418,516
4/29/201644.9845.0344.1544.5121,569
4/28/201645.4646.0445.0445.5115,900
4/27/201645.6646.0544.7045.8225,954
4/26/201645.5046.0045.0845.1829,011
4/25/201643.6245.7543.6245.5828,959
4/22/201643.9444.2043.0543.9423,723
4/21/201642.9244.3942.7044.3125,676
4/20/201644.1544.3942.6542.8427,172
4/19/201644.5044.7444.2044.3822,853
4/18/201643.8644.7843.6244.3426,352
4/15/201644.3144.6643.1243.9918,115
4/14/201644.6044.9444.0944.1318,125
4/13/201644.0844.8243.6244.5413,341
4/12/201643.3144.4943.2643.6913,537
4/11/201642.6644.2442.6644.0415,390
4/8/201644.3444.3442.1442.6720,329
4/7/201643.9544.4143.5644.0923,821
4/6/201644.7344.9844.1044.6524,002
4/5/201643.5744.8242.5644.438,679
4/4/201644.9444.9743.5644.3419,297
4/1/201642.9044.9242.4544.1920,439
3/31/201644.2144.8743.0643.6071,368
3/30/201642.5244.4342.1444.2160,923
3/29/201640.7742.3040.0442.2589,309
3/28/201642.1543.1440.8140.8561,098
3/24/201642.8443.4041.2842.0373,296
3/23/201643.1744.0442.1243.00105,117
3/22/201643.0543.3242.7943.0913,493
3/21/201643.3443.9943.0143.4932,196
3/18/201642.9643.5042.0543.0128,528
3/17/201643.3544.1943.0143.1925,072
3/16/201646.1947.4343.2143.9029,074
3/15/201646.9148.9845.6746.5323,385
3/14/201645.2747.2745.2747.1623,952
3/11/201645.0846.1445.0245.4212,371
3/10/201645.6045.9044.7745.0910,414
3/9/201646.3046.6544.8145.8719,776
3/8/201644.0046.1442.0345.4150,634
3/7/201643.7244.8942.1044.44129,918
3/4/201644.7545.6042.7043.81276,077
3/3/201647.5447.9843.4243.6698,478
3/2/201649.4049.4047.7947.7913,213
3/1/201650.2951.1148.9849.4016,821
2/29/201649.7250.7649.2750.5120,321
2/26/201649.9150.3548.8549.8016,058
2/25/201649.0450.2848.4049.6214,596
2/24/201649.1049.4248.3848.8818,572
2/23/201649.5850.1448.2649.1122,289
2/22/201649.0450.0849.0050.0821,337
2/19/201648.6449.5448.3148.6818,881
2/18/201649.1049.7748.0448.976,985
2/17/201650.1152.6448.6849.7067,039
2/16/201650.1350.7749.5850.1124,074
2/12/201647.6850.1047.4149.7275,174
2/11/201647.0048.0346.9647.8238,733
2/10/201646.0248.4646.0247.8915,129
2/9/201646.6747.2545.3645.5326,748
2/8/201646.2948.3946.2947.3920,832
2/5/201653.9053.9042.6346.2489,633
2/4/201654.5854.5854.0054.3116,402
2/3/201653.8754.6453.3754.4414,949
2/2/201653.5154.1953.4454.1911,643
2/1/201653.4453.9953.4053.948,464
1/29/201651.7353.8951.7353.7323,985
1/28/201651.8052.5851.6552.5810,711
1/27/201652.4753.5251.0651.8715,427
1/26/201652.5753.3652.1652.6123,490
1/25/201652.5753.2552.5552.5811,503
1/22/201652.0452.8551.2252.6234,107
1/21/201651.8252.4351.1651.9435,764
1/20/201652.0052.7250.3752.3140,407
1/19/201653.0053.4852.0152.5727,878
1/15/201651.6452.9051.0152.8428,048
1/14/201653.1653.1652.0052.6317,359
1/13/201653.1853.6052.5052.9124,861
1/12/201652.3352.9351.5452.9324,880
1/11/201651.0352.3151.0352.0219,288
1/8/201650.1152.0950.1151.4035,523
1/7/201650.5050.8850.0750.4134,831
1/6/201650.7052.0050.2350.9825,352
1/5/201650.6051.5350.2550.9717,614
1/4/201650.6156.1049.0850.6531,180
12/31/201551.0652.5050.8351.5613,888
12/30/201550.3251.3050.3250.8114,037
12/29/201550.4551.4050.3150.5016,144
12/28/201548.5651.8348.5650.8010,296
12/24/201550.3652.2250.3551.4214,804
12/23/201549.7950.5249.5350.4213,090
12/22/201548.0949.6148.0949.2814,109
12/21/201548.3248.4147.2848.2218,324
12/18/201549.4450.0647.8048.3621,343
12/17/201548.8450.1048.3250.0021,071
12/16/201546.9548.8546.9548.718,641
12/15/201546.4846.9145.0346.7836,551
12/14/201546.9847.1846.0046.7114,886
12/11/201547.5048.2946.7547.2111,025
12/10/201548.1348.5047.5147.8215,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center