Canada markets open in 2 hours 15 minutes

Nathan's Famous, Inc. (NATH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.83+2.11 (+3.26%)
At close: 04:00PM EDT
66.83 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202465.5067.0065.5066.8366.832,300
May 01, 202464.7264.7264.7264.7264.722,300
Apr 30, 202465.1165.1364.5064.6164.616,100
Apr 29, 202465.0865.6164.9865.0565.052,700
Apr 26, 202464.5665.0264.5664.6264.623,200
Apr 25, 202464.6864.8864.0264.3664.364,800
Apr 24, 202464.4065.0064.4064.5564.552,700
Apr 23, 202464.8864.8864.8864.8864.881,400
Apr 22, 202466.4666.4664.7364.8764.873,300
Apr 19, 202464.6764.9464.4164.9464.943,800
Apr 18, 202464.9965.2064.3964.9564.956,700
Apr 17, 202465.3965.3964.7564.7564.752,800
Apr 16, 202465.0966.4465.0065.1565.155,200
Apr 15, 202466.3266.3265.2465.3165.314,400
Apr 12, 202467.3367.3366.2466.2966.292,500
Apr 11, 202467.4368.1766.9967.0567.054,900
Apr 10, 202467.2467.5367.0067.5367.5314,200
Apr 09, 202467.8067.8567.2767.4067.407,000
Apr 08, 202468.2768.2767.9067.9067.902,600
Apr 05, 202467.9267.9267.9267.9267.921,300
Apr 04, 202468.1068.5768.1068.5768.573,600
Apr 03, 202468.2769.6168.0868.0868.083,300
Apr 02, 202469.5269.5267.7768.1068.105,500
Apr 01, 202469.3369.4669.3369.4669.461,500
Mar 28, 202469.7171.1469.7170.8070.803,100
Mar 27, 202470.5071.8970.1370.4170.415,600
Mar 26, 202469.1169.1169.1169.1169.111,800
Mar 25, 202469.0169.0168.3568.3568.353,200
Mar 22, 202469.0769.2269.0769.2269.222,300
Mar 21, 202469.5070.1769.5070.1770.173,600
Mar 20, 202468.5069.0368.5069.0369.033,100
Mar 19, 202468.3869.3968.3868.5268.522,600
Mar 18, 202467.1568.4567.1567.8267.822,700
Mar 15, 202467.9568.7067.2068.3668.3615,500
Mar 14, 202469.9869.9968.1068.2168.215,200
Mar 13, 202469.2569.7869.2569.7869.783,300
Mar 12, 202469.0069.0369.0069.0369.031,300
Mar 11, 202468.7868.8068.7068.7068.702,400
Mar 08, 202469.5069.5069.0969.0969.092,000
Mar 07, 202469.0769.0769.0769.0769.071,800
Mar 06, 202468.7768.7768.7768.7768.771,500
Mar 05, 202470.6770.6768.2568.2568.257,200
Mar 04, 202469.8271.3469.8271.3471.342,400
Mar 01, 202470.2170.2169.8169.8169.812,000
Feb 29, 202470.1670.2570.1670.2570.252,700
Feb 28, 202469.7370.2069.7369.7969.792,400
Feb 27, 202469.5069.5069.0669.0669.061,300
Feb 26, 202469.3669.8069.0069.0069.003,300
Feb 23, 202469.2169.2169.2169.2169.211,300
Feb 22, 202468.3269.0068.0169.0069.004,900
Feb 21, 202468.5169.0268.0068.0068.005,000
Feb 20, 202468.1169.9068.1168.7468.742,900
Feb 16, 202469.8971.5268.0268.0268.024,800
Feb 16, 20240.5 Dividend
Feb 15, 202468.0171.0267.0070.0769.5716,100
Feb 14, 202467.1768.0067.0067.9767.4812,600
Feb 13, 202467.3167.3165.5266.7966.319,700
Feb 12, 202466.7668.4166.7667.6167.136,000
Feb 09, 202466.9567.5066.7566.7566.274,600
Feb 08, 202466.8066.8065.8865.9265.452,800
Feb 07, 202465.6466.1565.0765.3064.8310,200
Feb 06, 202463.0167.0663.0165.6465.173,700
Feb 05, 202467.9068.5066.8066.8066.325,800
Feb 02, 202469.6071.4568.2468.2467.753,800
Feb 01, 202470.0072.0570.0071.0070.4911,800
Jan 31, 202472.7575.0071.3571.3570.843,400
Jan 30, 202473.7773.7773.7773.7773.241,800
Jan 29, 202472.8873.7972.8873.3472.822,800
Jan 26, 202472.5072.7372.2072.7372.214,500
Jan 25, 202471.1671.7070.5071.4470.937,300
Jan 24, 202471.4071.7570.8070.9970.486,600
Jan 23, 202471.5071.9071.1071.1070.593,300
Jan 22, 202470.6470.7370.6470.7370.232,700
Jan 19, 202471.4572.3071.4571.7771.262,400
Jan 18, 202472.1372.1370.5170.5170.012,500
Jan 17, 202471.0072.3371.0071.9371.423,800
Jan 16, 202472.1372.3571.0271.0270.516,000
Jan 12, 202472.0573.8970.9071.5070.993,900
Jan 11, 202471.7871.7871.0571.0570.544,300
Jan 10, 202471.7873.7171.7572.8072.283,500
Jan 09, 202472.9072.9072.1672.1671.651,900
Jan 08, 202473.6673.8473.3173.8473.313,600
Jan 05, 202474.5075.5674.2574.8074.275,200
Jan 04, 202475.8275.8274.5175.4174.875,400
Jan 03, 202477.1277.1274.5975.4874.946,500
Jan 02, 202476.3176.9876.3176.9676.413,100
Dec 29, 202377.9178.0177.9178.0177.451,900
Dec 28, 202378.3078.3077.8078.0177.453,000
Dec 27, 202379.3979.3978.0178.6478.082,900
Dec 26, 202377.1479.7575.0279.0078.443,900
Dec 22, 202376.6878.7475.4377.3076.753,400
Dec 21, 202375.7578.8475.7577.3176.763,500
Dec 20, 202374.5776.0474.5775.6175.078,300
Dec 19, 202372.8175.0072.8174.4073.874,900
Dec 18, 202370.1172.8170.1172.1571.643,900
Dec 15, 202373.5973.5971.6372.4471.9214,200
Dec 14, 202374.9974.9973.1473.1472.626,500
Dec 13, 202371.4474.9971.0074.9974.4522,500
Dec 12, 202371.5071.6370.3671.6371.123,900
Dec 11, 202371.0071.3270.1071.0970.586,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...