$48.25 +0.43 (%) Nathan's Famous Inc - NASDAQ

Feb. 12, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATH historical data

Date Open High Low Close Volume
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
12/9/201547.3148.8347.3148.7421,022
12/8/201547.6348.3947.2847.5618,157
12/7/201546.3847.7346.2547.5710,775
12/4/201546.0347.0945.0146.7915,822
12/3/201544.0046.7044.0045.6920,857
12/2/201544.0044.3043.8844.1719,851
12/1/201543.6844.0343.6443.9954,701
11/30/201543.3443.8843.3443.7521,874
11/27/201543.8543.9743.8143.811,069
11/25/201543.7244.0043.6243.6225,502
11/24/201544.0644.2343.7544.0111,362
11/23/201543.8444.1443.8244.1110,226
11/20/201543.5644.1743.5644.0314,395
11/19/201543.6444.1543.6343.6423,513
11/18/201544.3944.3943.6143.8017,189
11/17/201543.6144.4843.5744.0033,007
11/16/201543.0044.0542.3743.6532,508
11/13/201541.0741.5140.0241.0215,848
11/12/201542.3042.3040.7941.289,603
11/11/201541.1542.8740.9242.2823,369
11/10/201540.2441.5440.2440.7416,025
11/9/201540.6640.9540.2940.527,488
11/6/201539.9140.6039.9140.367,867
11/5/201539.8140.4639.4940.3011,566
11/4/201540.6240.6238.4539.8140,348
11/3/201539.8041.2439.5240.7724,412
11/2/201539.7540.4637.7740.0417,366
10/30/201541.1041.1039.3439.8410,902
10/29/201541.8642.2840.7340.9319,203
10/28/201542.0542.3940.3041.8634,136
10/27/201540.7941.9939.5941.9127,528
10/26/201541.0341.1340.0840.8616,166
10/23/201540.9541.6440.4640.8413,722
10/22/201539.9141.4239.1940.9224,807
10/21/201539.7939.8939.2239.3827,673
10/20/201539.1340.0737.8639.4725,225
10/19/201538.7139.6938.7139.4616,950
10/16/201539.1939.7539.0039.3512,522
10/15/201538.5539.6138.4239.4721,191
10/14/201539.2439.3538.5839.0016,974
10/13/201539.3539.5339.0339.4911,795
10/12/201539.3339.7337.6039.4223,821
10/9/201539.2240.0238.9939.269,327
10/8/201538.8439.4038.6739.2210,206
10/7/201537.5038.5637.5038.446,876
10/6/201537.6437.8237.1937.8219,733
10/5/201538.7538.9337.9237.936,256
10/2/201537.7138.6636.9538.3414,919
10/1/201537.9037.9136.7537.5527,227
9/30/201537.3138.8536.7938.0229,977
9/29/201537.4737.6736.7737.2718,184
9/28/201539.3139.3437.1237.7134,372
9/25/201538.5240.5638.5039.8641,885
9/24/201539.7040.0137.7538.6842,108
9/23/201542.7043.4839.7640.0148,770
9/22/201539.7543.5139.7542.7792,540
9/21/201539.3940.1139.1539.9827,068
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center