$39.94 -0.12 (%) Nathan's Famous Inc - NASDAQ

May. 26, 2015 | 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
5/26/201539.6940.6739.0139.9425,241
5/22/201542.2342.4239.8540.0615,750
5/21/201542.2042.8141.9541.957,544
5/20/201541.8143.0341.7642.478,204
5/19/201542.1042.6641.8341.9928,101
5/18/201542.7942.7942.0042.2120,723
5/15/201542.5343.1742.5142.619,683
5/14/201543.3243.3242.3642.5612,954
5/13/201543.1543.3543.0143.297,396
5/12/201543.3744.4142.4743.2817,025
5/11/201542.3943.9042.3943.5719,586
5/8/201543.7443.7442.7142.7916,469
5/7/201541.6943.2441.6942.9411,449
5/6/201542.0442.0441.2141.7913,370
5/5/201542.5142.5541.0041.7625,272
5/4/201541.7542.9141.7542.1029,967
5/1/201540.9942.0940.6741.9547,585
4/30/201542.9243.0440.8641.1425,723
4/29/201545.0845.0843.1843.4719,371
4/28/201544.4245.5243.3644.9531,122
4/27/201546.5646.5643.7744.1041,737
4/24/201546.8847.0046.4046.4917,507
4/23/201547.2147.2146.5646.7120,571
4/22/201546.8247.2246.4547.2136,708
4/21/201547.1447.2046.7747.1126,423
4/20/201546.4247.3946.4247.2721,437
4/17/201547.6048.5046.0046.2726,022
4/16/201549.0049.3247.6148.1032,816
4/15/201549.7949.7948.6548.7829,593
4/14/201549.5749.7648.8149.4834,199
4/13/201550.0650.0648.5649.8698,517
4/10/201548.9849.8447.8749.5848,052
4/9/201549.5849.8848.5549.4132,046
4/8/201550.4150.8548.8149.67127,465
4/7/201552.2552.2550.3650.6076,655
4/6/201559.0059.7550.0251.17292,246
4/2/201556.2959.0056.0958.5774,145
4/1/201554.5456.5552.5556.29136,882
3/31/201552.2154.4351.9154.15170,420
3/30/201548.3353.7048.3051.70247,120
3/27/201573.4075.0070.8773.5650,429
3/26/201573.0373.9772.5373.2044,216
3/25/201573.2573.7372.3772.7216,121
3/24/201573.9373.9873.1773.5038,325
3/23/201573.3074.7273.1673.7843,040
3/20/201573.6773.7373.0973.6149,217
3/19/201573.0073.5072.5273.1283,214
3/18/201574.0274.7572.5072.9879,157
3/17/201574.2574.9573.0973.56121,587
3/16/201574.3875.9574.0174.55154,154
3/13/201573.2973.9672.4872.7736,942
3/12/201573.3674.2572.5173.0141,202
3/11/201574.4274.4271.6872.9462,855
3/10/201572.5772.7571.5671.6322,439
3/9/201573.8173.8172.0172.4413,671
3/6/201574.0074.5373.0173.2127,300
3/5/201575.4576.3274.0074.009,361
3/4/201575.0276.3274.4174.797,233
3/3/201577.9079.2275.3076.1533,064
3/2/201581.4481.4476.5877.6742,849
2/27/201581.1583.5081.0081.7633,973
2/26/201575.9375.9374.7775.853,802
2/25/201574.8176.2074.8175.863,780
2/24/201574.4575.0073.4675.008,496
2/23/201576.2576.2573.7274.458,497
2/20/201576.4576.9576.2576.255,060
2/19/201576.5177.2776.0376.234,044
2/18/201576.6777.6676.5176.513,503
2/17/201576.9277.0275.3376.116,376
2/13/201577.3977.3976.3177.034,714
2/12/201576.7077.7576.7077.372,873
2/11/201577.8077.8076.7177.146,402
2/10/201576.8077.6976.8077.697,859
2/9/201577.3077.3075.5276.8017,468
2/6/201578.3178.6676.9877.5912,180
2/5/201576.9078.7576.9078.738,349
2/4/201580.6080.9878.5078.9810,179
2/3/201579.9681.3178.1480.466,979
2/2/201581.5881.5878.8279.647,132
1/30/201581.1282.8880.0480.4417,819
1/29/201579.2180.8976.9680.8915,422
1/28/201579.9680.2577.2779.117,380
1/27/201580.0885.9979.1479.167,362
1/26/201580.0380.8079.3080.2510,681
1/23/201578.5681.2878.5679.0821,031
1/22/201578.3078.3077.0078.2614,119
1/21/201578.9479.0077.2878.4310,442
1/20/201579.8281.2677.8278.7914,936
1/16/201580.0780.8579.7880.309,063
1/15/201580.8180.9279.6980.6112,967
1/14/201581.2381.2380.4781.017,114
1/13/201581.9782.0080.7481.9111,584
1/12/201582.4383.0080.1382.0418,638
1/9/201582.2182.2180.1481.9816,144
1/8/201580.8882.2780.8882.2612,110
1/7/201579.2780.9579.1980.957,943
1/6/201579.4679.7477.2279.1212,070
1/5/201580.2080.4876.0178.4023,639
1/2/201580.7181.0679.5080.1312,896
12/31/201479.6481.0079.5480.0052,476
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center