$62.10 +1.60 (%) Nathan's Famous Inc - NASDAQ

Dec. 5, 2016 | 11:24 AM

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
12/2/201661.1062.6560.2060.506,358
12/1/201662.1563.0860.6561.505,982
11/30/201664.5564.5561.6861.857,204
11/29/201659.4063.3559.4062.0012,828
11/28/201661.2562.6060.4061.059,122
11/25/201659.7061.9859.7061.305,209
11/23/201658.7062.0058.3560.1512,426
11/22/201658.1059.2556.1458.6512,950
11/21/201656.9558.0555.6557.5512,527
11/18/201656.7557.2056.1556.955,318
11/17/201655.5557.2555.2556.856,569
11/16/201655.1556.9054.3556.2511,657
11/15/201655.2555.6853.2555.5510,126
11/14/201653.3055.3552.2554.7011,185
11/11/201651.3053.2551.1053.2514,982
11/10/201649.7052.3049.6051.3013,929
11/9/201648.3549.0047.2048.859,030
11/8/201648.8549.5048.8549.106,359
11/7/201648.4049.9048.3549.457,168
11/4/201651.6051.7348.0048.0013,896
11/3/201651.9052.5051.5551.555,435
11/2/201652.0052.6550.2051.8010,787
11/1/201653.6553.6551.8052.006,140
10/31/201652.8553.8052.2553.306,756
10/28/201652.3052.8551.7052.854,807
10/27/201652.3552.4051.0551.704,636
10/26/201652.3552.5551.7551.801,805
10/25/201652.8552.9552.3552.654,133
10/24/201652.5053.0552.0552.458,048
10/21/201652.2053.2552.2052.802,630
10/20/201652.8053.8051.7552.6511,888
10/19/201652.1053.5352.0052.206,084
10/18/201652.5552.9051.6052.608,418
10/17/201651.4552.6051.3652.457,786
10/14/201652.7054.0052.2052.908,295
10/13/201651.1051.1051.1051.10985
10/12/201651.1551.1550.2050.803,668
10/11/201652.6552.6550.5050.704,079
10/10/201652.0054.2051.9052.605,810
10/7/201651.4451.7050.4551.003,305
10/6/201652.8252.8251.0551.294,172
10/5/201651.0054.3351.0052.9321,712
10/4/201652.1052.3650.6550.936,062
10/3/201652.3852.7052.2052.202,485
9/30/201652.0253.3951.6752.558,442
9/29/201651.9252.7351.9152.124,661
9/28/201652.2353.0451.7652.034,582
9/27/201651.1152.9151.1152.308,914
9/26/201651.2051.5850.9951.274,247
9/23/201651.4051.5151.0151.373,254
9/22/201650.5151.5050.5151.228,773
9/21/201650.1050.6849.7150.685,859
9/20/201651.1551.1549.4850.058,181
9/19/201650.6651.2050.1050.6514,568
9/16/201649.3551.0849.1851.0322,439
9/15/201649.0049.2448.9049.226,064
9/14/201649.1249.1946.8349.006,524
9/13/201648.7649.4448.6249.0010,038
9/12/201649.4049.4047.2949.057,601
9/9/201649.3250.0049.3049.407,498
9/8/201650.4551.4050.4550.568,294
9/7/201650.0351.0050.0350.919,628
9/6/201649.3750.6249.3050.4811,969
9/2/201649.5349.6149.1249.611,927
9/1/201648.9349.2944.4649.207,067
8/31/201649.1949.8049.1949.312,854
8/30/201649.1449.5648.7649.308,726
8/29/201648.4549.2948.4549.084,365
8/26/201648.6149.3648.5548.603,951
8/25/201648.3249.7348.2249.4010,745
8/24/201648.4749.1348.4748.935,395
8/23/201648.3248.8148.0448.5910,240
8/22/201648.1248.6348.1148.5510,890
8/19/201648.3548.8348.3548.505,640
8/18/201648.9448.9447.8648.3914,886
8/17/201648.1748.9048.1248.676,407
8/16/201649.2649.2647.9448.1811,381
8/15/201649.7049.7648.7049.146,918
8/12/201648.9149.1148.5948.636,001
8/11/201648.1548.7848.1548.716,552
8/10/201648.0848.3348.0348.218,119
8/9/201647.2748.5647.2748.347,338
8/8/201647.0649.0147.0047.4316,462
8/5/201647.5649.6346.7347.3562,553
8/4/201646.0947.1846.0446.8115,030
8/3/201646.8047.1746.1546.3516,019
8/2/201647.9448.2447.1547.1910,147
8/1/201648.9648.9648.0948.248,542
7/29/201648.1448.6647.8348.5719,413
7/28/201648.0448.3847.9148.297,053
7/27/201647.7948.3547.4947.9718,142
7/26/201648.1748.4247.6248.1817,943
7/25/201648.2948.4147.8148.4115,570
7/22/201647.4648.3147.0048.1611,037
7/21/201646.7547.8846.4147.6618,028
7/20/201646.2047.4746.2046.9916,926
7/19/201646.0147.2746.0146.7517,122
7/18/201646.3047.1145.6246.5615,435
7/15/201647.3047.5245.8346.1923,014
7/14/201648.3548.5046.5647.0239,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center