UK markets closed

Nathan's Famous, Inc. (NATH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.65+1.61 (+2.37%)
At close: 04:00PM EDT
69.32 -0.33 (-0.47%)
After hours: 04:00PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202468.6469.6568.6469.6569.653,649
14 May 202467.5068.0467.3968.0468.043,800
13 May 202466.9967.0166.7566.7566.754,600
10 May 202467.2467.2466.9966.9966.992,900
09 May 202467.0067.5066.5667.4467.446,200
08 May 202467.0067.0066.6666.8566.854,300
07 May 202467.0068.0066.8366.8366.837,300
06 May 202467.3968.0266.6266.6266.624,300
03 May 202467.6067.6066.6966.6966.692,500
02 May 202465.5067.0065.5066.8366.832,300
01 May 202464.7264.7264.7264.7264.722,300
30 Apr 202465.1165.1364.5064.6164.616,100
29 Apr 202465.0865.6164.9865.0565.052,700
26 Apr 202464.5665.0264.5664.6264.623,200
25 Apr 202464.6864.8864.0264.3664.364,800
24 Apr 202464.4065.0064.4064.5564.552,700
23 Apr 202464.8864.8864.8864.8864.881,400
22 Apr 202466.4666.4664.7364.8764.873,300
19 Apr 202464.6764.9464.4164.9464.943,800
18 Apr 202464.9965.2064.3964.9564.956,700
17 Apr 202465.3965.3964.7564.7564.752,800
16 Apr 202465.0966.4465.0065.1565.155,200
15 Apr 202466.3266.3265.2465.3165.314,400
12 Apr 202467.3367.3366.2466.2966.292,500
11 Apr 202467.4368.1766.9967.0567.054,900
10 Apr 202467.2467.5367.0067.5367.5314,200
09 Apr 202467.8067.8567.2767.4067.407,000
08 Apr 202468.2768.2767.9067.9067.902,600
05 Apr 202467.9267.9267.9267.9267.921,300
04 Apr 202468.1068.5768.1068.5768.573,600
03 Apr 202468.2769.6168.0868.0868.083,300
02 Apr 202469.5269.5267.7768.1068.105,500
01 Apr 202469.3369.4669.3369.4669.461,500
28 Mar 202469.7171.1469.7170.8070.803,100
27 Mar 202470.5071.8970.1370.4170.415,600
26 Mar 202469.1169.1169.1169.1169.111,800
25 Mar 202469.0169.0168.3568.3568.353,200
22 Mar 202469.0769.2269.0769.2269.222,300
21 Mar 202469.5070.1769.5070.1770.173,600
20 Mar 202468.5069.0368.5069.0369.033,100
19 Mar 202468.3869.3968.3868.5268.522,600
18 Mar 202467.1568.4567.1567.8267.822,700
15 Mar 202467.9568.7067.2068.3668.3615,500
14 Mar 202469.9869.9968.1068.2168.215,200
13 Mar 202469.2569.7869.2569.7869.783,300
12 Mar 202469.0069.0369.0069.0369.031,300
11 Mar 202468.7868.8068.7068.7068.702,400
08 Mar 202469.5069.5069.0969.0969.092,000
07 Mar 202469.0769.0769.0769.0769.071,800
06 Mar 202468.7768.7768.7768.7768.771,500
05 Mar 202470.6770.6768.2568.2568.257,200
04 Mar 202469.8271.3469.8271.3471.342,400
01 Mar 202470.2170.2169.8169.8169.812,000
29 Feb 202470.1670.2570.1670.2570.252,700
28 Feb 202469.7370.2069.7369.7969.792,400
27 Feb 202469.5069.5069.0669.0669.061,300
26 Feb 202469.3669.8069.0069.0069.003,300
23 Feb 202469.2169.2169.2169.2169.211,300
22 Feb 202468.3269.0068.0169.0069.004,900
21 Feb 202468.5169.0268.0068.0068.005,000
20 Feb 202468.1169.9068.1168.7468.742,900
16 Feb 202469.8971.5268.0268.0268.024,800
16 Feb 20240.5 Dividend
15 Feb 202468.0171.0267.0070.0769.5716,100
14 Feb 202467.1768.0067.0067.9767.4812,600
13 Feb 202467.3167.3165.5266.7966.319,700
12 Feb 202466.7668.4166.7667.6167.136,000
09 Feb 202466.9567.5066.7566.7566.274,600
08 Feb 202466.8066.8065.8865.9265.452,800
07 Feb 202465.6466.1565.0765.3064.8310,200
06 Feb 202463.0167.0663.0165.6465.173,700
05 Feb 202467.9068.5066.8066.8066.325,800
02 Feb 202469.6071.4568.2468.2467.753,800
01 Feb 202470.0072.0570.0071.0070.4911,800
31 Jan 202472.7575.0071.3571.3570.843,400
30 Jan 202473.7773.7773.7773.7773.241,800
29 Jan 202472.8873.7972.8873.3472.822,800
26 Jan 202472.5072.7372.2072.7372.214,500
25 Jan 202471.1671.7070.5071.4470.937,300
24 Jan 202471.4071.7570.8070.9970.486,600
23 Jan 202471.5071.9071.1071.1070.593,300
22 Jan 202470.6470.7370.6470.7370.232,700
19 Jan 202471.4572.3071.4571.7771.262,400
18 Jan 202472.1372.1370.5170.5170.012,500
17 Jan 202471.0072.3371.0071.9371.423,800
16 Jan 202472.1372.3571.0271.0270.516,000
12 Jan 202472.0573.8970.9071.5070.993,900
11 Jan 202471.7871.7871.0571.0570.544,300
10 Jan 202471.7873.7171.7572.8072.283,500
09 Jan 202472.9072.9072.1672.1671.651,900
08 Jan 202473.6673.8473.3173.8473.313,600
05 Jan 202474.5075.5674.2574.8074.275,200
04 Jan 202475.8275.8274.5175.4174.875,400
03 Jan 202477.1277.1274.5975.4874.946,500
02 Jan 202476.3176.9876.3176.9676.413,100
29 Dec 202377.9178.0177.9178.0177.451,900
28 Dec 202378.3078.3077.8078.0177.453,000
27 Dec 202379.3979.3978.0178.6478.082,900
26 Dec 202377.1479.7575.0279.0078.443,900
22 Dec 202376.6878.7475.4377.3076.753,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...