Nathan's Famous, Inc. Historical Stock Prices

NATH 
$36.23
*  
0.83
2.24%
Get NATH Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading NATH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.25  38.195  36.08  36.23 74,379
07/01/2015 37.25 38.195 36.08 36.23 74,379
06/30/2015 38.04 38.59 37.05 37.06 116,886
06/29/2015 36.18 38.9 36.18 37.64 78,357
06/26/2015 36.1 38.05 36.03 36.62 471,289
06/25/2015 36.67 37.3 36.0301 36.26 61,378
06/24/2015 38.09 38.51 36.66 36.67 48,715
06/23/2015 39.12 39.19 38.05 38.05 55,367
06/22/2015 39.46 40.3 38.61 39.19 26,347
06/19/2015 40.18 40.18 39.04 39.59 30,614
06/18/2015 38.95 40.19 38.95 40 26,130
06/17/2015 38.26 39.08 38.04 38.55 41,200
06/16/2015 37.53 38.78 37.53 38.02 39,207
06/15/2015 40.37 40.37 37.44 37.55 53,405
06/12/2015 40.3504 40.9787 40.0801 40.68 18,571
06/11/2015 40.54 40.75 40.31 40.66 28,915
06/10/2015 40.57 41.12 40.2 40.28 30,599
06/09/2015 40.42 40.851 40.02 40.52 39,829
06/08/2015 39 40.04 39 39.74 16,632
06/05/2015 38.87 39.54 38.53 39.11 16,646
06/04/2015 40.38 40.38 38.94 38.97 15,728
06/03/2015 39.43 40.459 39.15 40.41 16,752
06/02/2015 38.48 39.4 38.25 39.16 18,561
06/01/2015 39.35 39.35 37.73 38.42 28,603
05/29/2015 40.22 40.335 38.6 39.06 22,265
05/28/2015 40.87 40.87 40 40.04 8,629
05/27/2015 40.21 40.85 39.82 40.68 9,128
05/26/2015 39.69 40.67 39.01 39.94 25,241
05/22/2015 42.23 42.42 39.85 40.06 15,750
05/21/2015 42.2 42.81 41.95 41.95 7,544
05/20/2015 41.81 43.03 41.76 42.4664 8,204
05/19/2015 42.1 42.66 41.83 41.99 28,101
05/18/2015 42.79 42.79 42 42.21 20,723
05/15/2015 42.53 43.1699 42.51 42.61 9,683
05/14/2015 43.32 43.32 42.36 42.56 12,954
05/13/2015 43.15 43.35 43.01 43.29 7,396
05/12/2015 43.37 44.41 42.47 43.28 17,025
05/11/2015 42.39 43.9 42.39 43.57 19,586
05/08/2015 43.74 43.74 42.7101 42.79 16,469
05/07/2015 41.69 43.24 41.69 42.94 11,449
05/06/2015 42.04 42.04 41.21 41.79 13,370
05/05/2015 42.51 42.55 41 41.76 25,272
05/04/2015 41.75 42.91 41.75 42.1 29,967
05/01/2015 40.99 42.09 40.674 41.95 47,585
04/30/2015 42.92 43.039 40.864 41.14 25,723
04/29/2015 45.08 45.08 43.1801 43.47 19,371
04/28/2015 44.42 45.52 43.355 44.95 31,122
04/27/2015 46.56 46.56 43.77 44.1 41,737
04/24/2015 46.88 47 46.4 46.49 17,507
04/23/2015 47.21 47.21 46.556 46.71 20,571
04/22/2015 46.82 47.22 46.45 47.21 36,708
04/21/2015 47.14 47.2 46.769 47.11 26,423
04/20/2015 46.42 47.39 46.42 47.27 21,437
04/17/2015 47.6 48.5 46 46.27 26,022
04/16/2015 49 49.32 47.61 48.1 32,816
04/15/2015 49.79 49.79 48.65 48.78 29,593
04/14/2015 49.565 49.76 48.81 49.48 34,199
04/13/2015 50.06 50.06 48.56 49.86 98,517
04/10/2015 48.98 49.84 47.87 49.58 48,052
04/09/2015 49.58 49.88 48.55 49.41 32,046
04/08/2015 50.41 50.85 48.81 49.67 127,465
04/07/2015 52.25 52.25 50.36 50.6 76,655
04/06/2015 59 59.7495 50.02 51.17 292,246
04/02/2015 56.29 59 56.09 58.57 73,945
04/01/2015 54.54 56.55 52.55 56.29 136,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?