$51.37 +0.15 (%) Nathan's Famous Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/13/201647.7948.4446.9847.8338,274
7/12/201647.2148.5546.6947.6932,859
7/11/201645.9046.8345.5046.6127,866
7/8/201645.3546.4244.5645.9019,479
7/7/201645.4845.5644.6745.2523,925
7/6/201645.8146.2745.5045.5124,009
7/5/201645.0346.3644.8245.8127,439
7/1/201643.7244.8743.4044.7432,815
6/30/201644.4144.8343.7044.5029,368
6/29/201643.3344.5043.3344.4419,230
6/28/201642.4743.1541.9743.1136,974
6/27/201642.3943.3141.3342.0842,138
6/24/201641.3244.1641.0342.39416,154
6/23/201640.8443.2040.2842.5348,007
6/22/201641.2141.6640.4141.4023,608
6/21/201641.7842.4440.7541.0735,488
6/20/201642.0943.2541.3541.7782,157
6/17/201642.2043.6641.0641.5333,185
6/16/201642.3542.5941.5041.8334,734
6/15/201642.9442.9441.9342.2616,069
6/14/201641.8442.6341.5842.0526,994
6/13/201644.6544.6541.6541.9537,562
6/10/201642.5445.7542.4044.4037,185
6/9/201643.5443.9442.7942.7926,406
6/8/201643.6943.7543.0043.7221,139
6/7/201644.2744.6743.4043.4929,236
6/6/201643.2544.8443.2544.3819,467
6/3/201643.2944.0242.7243.2722,202
6/2/201643.2043.4242.7343.0018,769
6/1/201642.6143.4842.6143.0914,220
5/31/201644.8644.8642.5842.5810,728
5/27/201644.1645.1444.1644.5114,600
5/26/201643.3144.8743.3144.2313,795
5/25/201643.7543.8242.8543.5117,370
5/24/201642.7544.0042.7243.9511,981
5/23/201642.9143.1542.5042.7316,716
5/20/201643.4443.6442.8243.0915,958
5/19/201642.9743.4342.8743.435,527
5/18/201642.9043.9742.7543.1415,611
5/17/201643.8243.8942.7142.8215,471
5/16/201644.2444.5043.3844.2911,744
5/13/201644.8945.5444.1344.536,624
5/12/201645.6945.8244.8245.1111,817
5/11/201646.3046.5544.4344.7810,707
5/10/201646.3146.8646.1346.8615,466
5/9/201645.6246.7145.6246.3424,274
5/6/201645.2845.9244.6945.7914,998
5/5/201645.8045.8045.3445.447,225
5/4/201645.5046.0045.4345.8014,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center