$33.65 -0.37 (%) Nathan's Famous Inc - NASDAQ

Aug. 28, 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
8/28/201533.8934.0233.3733.6512,798
8/27/201535.9735.9733.6034.0220,162
8/26/201533.0534.9531.8534.4540,947
8/25/201534.3334.3332.1032.5535,109
8/24/201531.8533.7731.2133.4422,522
8/21/201533.3533.9132.6333.4533,350
8/20/201533.3633.4532.9733.3329,559
8/19/201533.7833.7833.1933.5314,649
8/18/201534.4434.4433.6533.7412,243
8/17/201536.2836.5134.1734.4125,689
8/14/201535.0636.7933.8036.3040,856
8/13/201535.0035.4134.0935.0143,938
8/12/201534.6735.2634.2834.9531,008
8/11/201533.8535.2633.4835.0941,041
8/10/201533.9434.3633.3334.0267,674
8/7/201533.3034.8432.4333.8541,365
8/6/201531.1033.4030.9533.2653,804
8/5/201532.5732.5730.4031.1532,920
8/4/201531.0832.8831.0832.4928,082
8/3/201530.8931.4430.6031.1925,545
7/31/201531.7832.0530.5830.7238,299
7/30/201531.4532.0631.0531.8033,229
7/29/201531.8031.9430.8531.4831,019
7/28/201530.5532.1230.4331.6432,633
7/27/201531.1631.1630.2530.3628,062
7/24/201531.5331.5531.0731.1418,464
7/23/201531.2731.9431.2131.2230,419
7/22/201531.3031.5830.8630.8632,431
7/21/201532.2232.2231.4131.4226,139
7/20/201532.1332.6631.7831.9937,387
7/17/201531.4633.1331.3532.2670,471
7/16/201530.6731.7930.4231.3252,682
7/15/201534.2634.3030.2030.75108,146
7/14/201535.6736.3033.9434.1052,134
7/13/201535.7836.3934.8835.9462,270
7/10/201535.5935.8835.4635.7114,546
7/9/201535.1535.8134.6335.5036,535
7/8/201535.8236.2334.6534.8232,064
7/7/201536.4336.7235.7436.2736,906
7/6/201536.4137.2636.0136.1655,644
7/2/201536.2638.0636.2636.6765,049
7/1/201537.2538.2036.0836.2374,379
6/30/201538.0438.5937.0537.06116,886
6/29/201536.1838.9036.1837.6478,357
6/26/201536.1038.0536.0336.62471,289
6/25/201536.6737.3036.0336.2661,378
6/24/201538.0938.5136.6636.6748,715
6/23/201539.1239.1938.0538.0555,367
6/22/201539.4640.3038.6139.1926,347
6/19/201540.1840.1839.0439.5930,614
6/18/201538.9540.1938.9540.0026,130
6/17/201538.2639.0838.0438.5541,200
6/16/201537.5338.7837.5338.0239,207
6/15/201540.3740.3737.4437.5553,405
6/12/201540.3540.9840.0840.6818,571
6/11/201540.5440.7540.3140.6628,915
6/10/201540.5741.1240.2040.2830,599
6/9/201540.4240.8540.0240.5239,829
6/8/201539.0040.0439.0039.7416,632
6/5/201538.8739.5438.5339.1116,646
6/4/201540.3840.3838.9438.9715,728
6/3/201539.4340.4639.1540.4116,765
6/2/201538.4839.4038.2539.1618,561
6/1/201539.3539.3537.7338.4228,603
5/29/201540.2240.3438.6039.0622,265
5/28/201540.8740.8740.0040.048,629
5/27/201540.2140.8539.8240.689,128
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!