Nathan's Famous, Inc. Historical Stock Prices

NATH 
$72.98
*  
0.22
0.3%
Get NATH Alerts
*Delayed - data as of Mar. 27, 2015 13:12 ET  -  Find a broker to begin trading NATH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NATH Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
13:12  73.40  75  70.87  72.98 17,522
03/26/2015 73.03 73.97 72.53 73.2 44,216
03/25/2015 73.25 73.73 72.37 72.72 16,121
03/24/2015 73.93 73.98 73.17 73.5 38,325
03/23/2015 73.3 74.72 73.16 73.78 43,040
03/20/2015 73.67 73.73 73.09 73.61 49,217
03/19/2015 73 73.5 72.52 73.12 83,189
03/18/2015 74.02 74.7499 72.5 72.98 79,063
03/17/2015 74.25 74.95 73.0905 73.56 121,587
03/16/2015 74.38 75.95 74.01 74.55 154,154
03/13/2015 73.29 73.96 72.48 72.77 36,942
03/12/2015 73.36 74.2451 72.51 73.01 41,202
03/11/2015 74.42 74.42 71.68 72.94 62,855
03/10/2015 72.57 72.75 71.56 71.63 19,830
03/09/2015 73.81 73.81 72.01 72.44 13,671
03/06/2015 74 74.528 73.01 73.21 27,300
03/05/2015 75.45 76.32 74 74 9,361
03/04/2015 75.02 76.32 74.41 74.79 7,233
03/03/2015 77.9 79.2155 75.3 76.15 33,064
03/02/2015 81.44 81.44 76.58 77.67 42,849
02/27/2015 81.15 83.5 81.0001 81.76 33,973
02/26/2015 75.93 75.93 74.77 75.85 3,802
02/25/2015 74.81 76.2 74.81 75.86 3,780
02/24/2015 74.45 75 73.4582 75 8,496
02/23/2015 76.25 76.25 73.72 74.45 8,497
02/20/2015 76.45 76.95 76.25 76.25 5,060
02/19/2015 76.51 77.27 76.03 76.23 4,044
02/18/2015 76.67 77.66 76.51 76.51 3,503
02/17/2015 76.92 77.02 75.33 76.11 6,376
02/13/2015 77.39 77.39 76.31 77.03 4,714
02/12/2015 76.7045 77.75 76.7045 77.37 2,873
02/11/2015 77.8 77.8 76.71 77.14 6,402
02/10/2015 76.8 77.69 76.8 77.69 7,859
02/09/2015 77.3 77.3 75.52 76.8 17,468
02/06/2015 78.31 78.66 76.98 77.59 12,180
02/05/2015 76.9 78.75 76.9 78.73 8,349
02/04/2015 80.6 80.9799 78.5 78.98 10,179
02/03/2015 79.96 81.31 78.14 80.46 6,979
02/02/2015 81.58 81.58 78.82 79.64 7,132
01/30/2015 81.12 82.88 80.04 80.44 17,819
01/29/2015 79.21 80.89 76.96 80.89 15,422
01/28/2015 79.96 80.25 77.27 79.11 7,380
01/27/2015 80.08 85.99 79.14 79.16 7,362
01/26/2015 80.03 80.8024 79.2988 80.25 10,681
01/23/2015 78.56 81.276 78.56 79.08 21,031
01/22/2015 78.3 78.3 77 78.26 14,119
01/21/2015 78.94 79 77.28 78.43 10,442
01/20/2015 79.82 81.26 77.82 78.79 14,936
01/16/2015 80.07 80.85 79.7767 80.3 9,063
01/15/2015 80.81 80.92 79.69 80.61 12,967
01/14/2015 81.23 81.23 80.4661 81.01 7,114
01/13/2015 81.97 82 80.74 81.91 11,584
01/12/2015 82.43 83 80.13 82.04 18,638
01/09/2015 82.21 82.21 80.1393 81.98 16,144
01/08/2015 80.88 82.27 80.88 82.26 12,110
01/07/2015 79.27 80.95 79.19 80.95 7,943
01/06/2015 79.462 79.74 77.22 79.12 12,070
01/05/2015 80.2 80.48 76.01 78.4 23,639
01/02/2015 80.71 81.06 79.5 80.13 12,896
12/31/2014 79.64 81 79.535 80 52,476
12/30/2014 79.32 80.09 78.21 79.39 13,834
12/29/2014 77.94 79.62 77.94 79.62 13,501
12/26/2014 77.3 79.11 77.3 77.79 5,819
*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?