Nathan's Famous Inc $59.80

down -0.22


19/9/2014 04:00 PM  |  NASDAQ : NATH  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATH historical data

Date Open High Low Close Volume
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
7/29/201450.5051.4350.1050.156,063
7/28/201449.9651.6348.7550.0610,148
7/25/201450.7750.9049.3150.1011,685
7/24/201450.8751.4650.0050.486,056
7/23/201450.1651.2150.0550.9415,267
7/22/201451.2051.7150.7250.728,818
7/21/201451.0051.4850.5250.997,506
7/18/201450.4951.4950.4751.027,304
7/17/201451.5051.5050.7150.716,791
7/16/201451.1751.8451.1151.1514,216
7/15/201451.9052.0450.6051.0011,474
7/14/201452.1352.1351.0851.668,760
7/11/201452.1852.1851.1151.807,690
7/10/201452.9152.9152.0352.287,528
7/9/201453.0254.3753.0253.142,448
7/8/201453.2853.3352.9452.949,077
7/7/201453.7853.7853.3153.334,034
7/3/201453.7554.4253.7553.805,943
7/2/201453.7954.5253.3354.077,055
7/1/201454.7055.0953.7554.0215,148
6/30/201454.9655.2453.7554.1910,240
6/27/201454.9155.6354.4854.6252,863
6/26/201455.7055.7054.7855.115,727
6/25/201455.5855.5854.1255.018,766
6/24/201455.7456.4953.8854.5215,540
6/23/201456.4556.6555.5256.0010,070
6/20/201456.7656.8655.9756.3917,490
6/19/201456.6157.1555.7956.378,589
6/18/201455.5757.3855.5556.9312,115
6/17/201455.4457.0254.5855.9711,740
6/16/201453.9956.1353.2555.7024,048
6/13/201451.8654.0051.8653.1015,266
6/12/201451.2552.6551.1551.9413,222
6/11/201450.6351.5150.6351.206,848
6/10/201450.0051.8450.0050.626,042
6/9/201449.5650.4049.4649.9211,987
6/6/201449.8550.6549.4849.5912,884
6/5/201449.2049.5549.1549.556,806
6/4/201449.3249.3548.9749.298,121
6/3/201448.8149.3748.8149.1816,909
6/2/201449.3949.3948.8449.0620,868
5/30/201449.2949.3949.0749.124,005
5/29/201449.4049.4048.9249.216,167
5/28/201449.1549.6349.0249.1712,334
5/27/201449.3549.7549.3549.743,757
5/23/201448.9249.4448.5549.4418,969
5/22/201448.9749.0048.5748.9216,785
5/21/201448.9049.0848.8848.9521,858
5/20/201449.3349.7948.9248.9820,870
5/19/201448.9749.5048.9749.331,336
5/16/201449.0349.6248.8049.625,164
5/15/201449.1049.4848.8848.897,409
5/14/201449.2249.6248.9449.1015,716
5/13/201449.8850.2549.3749.4518,993
5/12/201448.8050.3148.8050.2012,101
5/9/201448.0848.7748.0848.756,825
5/8/201447.9448.8047.8648.316,161
5/7/201448.7448.7448.0248.385,651
5/6/201449.0049.0048.5148.549,396
5/5/201448.9849.1648.9549.064,315
5/2/201449.1149.5548.9249.006,010
5/1/201449.1849.4048.9049.2810,102
4/30/201449.2349.8849.1849.2813,081
Trading Center