$79.22 +1.22 (%) Nathan's Famous Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATH historical data

Date Open High Low Close Volume
12/18/201477.8979.9877.6879.2221,236
12/17/201477.8678.7376.1078.0019,311
12/16/201476.2378.7876.2378.2124,830
12/15/201476.9176.9175.1476.7013,228
12/12/201477.6577.6576.5277.036,902
12/11/201478.5078.9576.7878.2112,216
12/10/201477.6178.3877.1278.119,149
12/9/201476.9678.9576.2678.1538,034
12/8/201475.8677.9575.8677.504,487
12/5/201476.1977.7874.8077.2927,291
12/4/201475.6177.3174.7576.0229,194
12/3/201475.2475.7873.8175.609,723
12/2/201475.0475.8473.3275.398,560
12/1/201475.1375.2474.1474.629,465
11/28/201474.2875.9874.2875.187,665
11/26/201472.8873.9972.8173.9710,020
11/25/201473.2973.5073.0173.045,470
11/24/201470.3872.6570.0072.5718,585
11/21/201471.7971.7969.8870.5312,927
11/20/201472.0572.0570.9571.205,570
11/19/201472.4872.4867.5371.4510,048
11/18/201473.1373.1371.8471.938,698
11/17/201473.5573.9372.6372.907,017
11/14/201473.0973.6072.7573.3814,885
11/13/201472.6273.6572.0373.0523,654
11/12/201469.8372.7069.5472.6216,591
11/11/201470.9471.0469.6069.8530,653
11/10/201470.7070.9569.7570.9011,589
11/7/201469.5870.4768.5970.418,848
11/6/201469.7570.2867.0170.2825,360
11/5/201472.5773.4169.4670.2432,323
11/4/201473.0073.5072.3572.7111,025
11/3/201472.0073.6071.6573.2859,530
10/31/201472.0072.0067.0171.8818,358
10/30/201470.6071.7770.5571.4714,305
10/29/201470.4572.3569.7570.4025,283
10/28/201469.4570.5069.2170.3931,536
10/27/201469.7969.7968.3569.1736,263
10/24/201467.9969.4967.0169.4716,468
10/23/201468.1669.7867.9868.3816,932
10/22/201468.0069.8567.3268.447,473
10/21/201468.8469.8367.7968.3937,549
10/20/201468.0070.0068.0068.7516,908
10/17/201469.6870.0064.5568.0312,449
10/16/201468.1670.0067.5768.9313,019
10/15/201468.5469.0064.8768.6213,966
10/14/201468.6369.3268.1268.8019,328
10/13/201467.6569.5066.6568.2026,972
10/10/201467.8168.7567.2067.9926,494
10/9/201467.9868.5066.7667.9719,621
10/8/201467.8068.5967.0168.4723,470
10/7/201468.9268.9965.6667.6928,459
10/6/201469.0169.6068.1568.4422,419
10/3/201468.6369.2767.5569.2719,628
10/2/201468.8569.4067.2668.3613,972
10/1/201467.5569.7567.1868.4751,954
9/30/201466.2568.0366.0067.6933,023
9/29/201465.6266.2565.2566.258,324
9/26/201463.7869.9563.7865.9810,882
9/25/201460.7064.8160.7063.1919,183
9/24/201460.9061.0060.2360.8910,541
9/23/201459.3960.0058.0659.9122,574
9/22/201459.7059.9658.7859.406,403
9/19/201459.9360.9859.7459.809,727
9/18/201459.8560.2358.5960.023,280
9/17/201459.7061.0058.7859.334,895
9/16/201460.0560.0559.0459.431,786
9/15/201460.3860.3859.2059.999,762
9/12/201460.7260.7760.0760.422,895
9/11/201457.5560.8857.5560.695,381
9/10/201459.5561.0059.5260.7820,705
9/9/201459.4361.0058.6760.1633,019
9/8/201459.8559.9958.1659.8530,591
9/5/201458.6559.6958.6559.449,301
9/4/201456.9059.3256.9058.5811,901
9/3/201456.3757.3155.3057.0130,943
9/2/201455.4856.6055.2256.0020,299
8/29/201455.1455.4955.1455.492,183
8/28/201455.0855.4955.0055.4410,079
8/27/201455.1755.7155.1255.254,589
8/26/201455.1755.7555.0555.748,639
8/25/201455.3755.7355.0555.123,221
8/22/201455.1155.5955.0055.002,853
8/21/201454.5755.6554.4155.118,936
8/20/201454.9254.9754.0554.567,055
8/19/201454.9455.0954.5054.914,772
8/18/201455.1055.1054.0955.095,161
8/15/201455.3855.4054.5254.5915,030
8/14/201455.6355.6654.6655.079,991
8/13/201454.6955.6153.7155.347,010
8/12/201455.1055.9954.6154.7613,196
8/11/201455.4055.7854.0055.2919,695
8/8/201453.8755.0153.2554.799,496
8/7/201454.2554.4153.3154.0611,149
8/6/201452.4553.8952.4453.8914,996
8/5/201451.8153.9951.8152.0212,642
8/4/201450.0850.7550.0250.6010,993
8/1/201449.8850.4549.8850.083,763
7/31/201450.1750.7549.3449.7118,064
7/30/201450.1050.8550.1050.353,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center