Nathan's Famous, Inc. Common Stock Historical Stock Prices

NATH 
$44.51
*  
1
2.2%
Get NATH Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 45.22 45.03 44.1501 44.51 21,569
04/28/2016 45.46 46.035 45.04 45.51 15,900
04/27/2016 45.66 46.05 44.7 45.82 25,954
04/26/2016 45.5 46 45.08 45.18 29,011
04/25/2016 43.62 45.75 43.62 45.58 28,959
04/22/2016 43.94 44.2 43.05 43.94 23,723
04/21/2016 42.92 44.39 42.7 44.31 25,676
04/20/2016 44.151 44.392 42.65 42.84 27,172
04/19/2016 44.5 44.74 44.2 44.38 22,853
04/18/2016 43.86 44.78 43.62 44.34 26,352
04/15/2016 44.31 44.66 43.12 43.99 18,115
04/14/2016 44.6 44.94 44.09 44.13 18,125
04/13/2016 44.08 44.82 43.624 44.54 13,341
04/12/2016 43.31 44.49 43.26 43.69 13,537
04/11/2016 42.66 44.24 42.66 44.035 15,390
04/08/2016 44.34 44.34 42.14 42.67 20,329
04/07/2016 43.95 44.41 43.555 44.09 23,821
04/06/2016 44.73 44.98 44.1 44.65 24,002
04/05/2016 43.57 44.82 42.558 44.43 8,679
04/04/2016 44.935 44.97 43.56 44.34 19,297
04/01/2016 42.9 44.92 42.4535 44.19 20,439
03/31/2016 44.21 44.87 43.0622 43.6 71,368
03/30/2016 42.52 44.43 42.141 44.21 60,923
03/29/2016 40.77 42.3 40.04 42.25 89,309
03/28/2016 42.15 43.1384 40.81 40.85 61,098
03/24/2016 42.84 43.4 41.2779 42.03 73,296
03/23/2016 43.17 44.04 42.12 43 105,117
03/22/2016 43.05 43.32 42.79 43.09 13,493
03/21/2016 43.34 43.99 43.01 43.49 32,196
03/18/2016 42.96 43.5 42.05 43.01 28,528
03/17/2016 43.35 44.19 43.01 43.19 25,072
03/16/2016 46.19 47.43 43.21 43.9 29,074
03/15/2016 46.91 48.98 45.67 46.53 23,385
03/14/2016 45.27 47.27 45.27 47.16 23,952
03/11/2016 45.08 46.14 45.02 45.42 12,371
03/10/2016 45.6 45.9 44.77 45.09 10,414
03/09/2016 46.3 46.6499 44.81 45.87 19,776
03/08/2016 44 46.14 42.03 45.41 50,634
03/07/2016 43.72 44.8935 42.1 44.44 129,918
03/04/2016 44.75 45.6 42.7 43.81 276,077
03/03/2016 47.54 47.9799 43.42 43.66 98,478
03/02/2016 49.4 49.4 47.79 47.79 13,213
03/01/2016 50.29 51.11 48.98 49.4 16,821
02/29/2016 49.72 50.76 49.27 50.51 20,321
02/26/2016 49.91 50.35 48.85 49.8 16,058
02/25/2016 49.04 50.28 48.4 49.62 14,596
02/24/2016 49.1 49.42 48.38 48.88 18,572
02/23/2016 49.58 50.14 48.26 49.11 22,289
02/22/2016 49.04 50.08 49 50.08 21,337
02/19/2016 48.64 49.54 48.31 48.68 18,881
02/18/2016 49.1 49.77 48.04 48.97 6,985
02/17/2016 50.11 52.639 48.6801 49.7 67,039
02/16/2016 50.13 50.77 49.58 50.11 24,074
02/12/2016 47.68 50.1 47.41 49.72 75,174
02/11/2016 47 48.03 46.96 47.82 38,733
02/10/2016 46.02 48.46 46.02 47.89 15,129
02/09/2016 46.67 47.25 45.36 45.53 26,748
02/08/2016 46.29 48.39 46.29 47.39 20,832
02/05/2016 53.9 53.9 42.63 46.24 89,633
02/04/2016 54.58 54.58 53.9971 54.31 16,402
02/03/2016 53.87 54.6397 53.365 54.44 14,949
02/02/2016 53.51 54.19 53.435 54.19 11,643
02/01/2016 53.44 53.99 53.4001 53.94 8,464
01/29/2016 51.73 53.89 51.73 53.73 23,985
01/28/2016 51.8 52.58 51.65 52.58 10,711
01/27/2016 52.47 53.515 51.06 51.87 15,427
01/26/2016 52.57 53.36 52.16 52.61 23,490
01/25/2016 52.57 53.25 52.55 52.58 11,503
01/22/2016 52.04 52.85 51.2242 52.62 34,107
01/21/2016 51.82 52.43 51.16 51.94 35,764
01/20/2016 52 52.72 50.37 52.31 40,407
01/19/2016 53 53.48 52.012 52.57 27,878
01/15/2016 51.64 52.9 51.01 52.84 28,048
01/14/2016 53.16 53.16 52 52.63 17,359
01/13/2016 53.18 53.6 52.5 52.91 24,861
01/12/2016 52.33 52.93 51.54 52.93 24,880
01/11/2016 51.03 52.31 51.03 52.02 19,288
01/08/2016 50.1101 52.09 50.1101 51.4 35,521
01/07/2016 50.5008 50.88 50.0701 50.41 34,831
01/06/2016 50.7 52 50.23 50.98 25,352
01/05/2016 50.6 51.53 50.2542 50.97 17,614
01/04/2016 50.61 56.098 49.08 50.65 31,180
12/31/2015 51.06 52.5 50.83 51.56 13,888
12/30/2015 50.32 51.3 50.32 50.81 14,037
12/29/2015 50.45 51.4 50.31 50.5 16,144
12/28/2015 48.56 51.83 48.56 50.8 10,294
12/24/2015 50.36 52.22 50.35 51.42 14,804
12/23/2015 49.79 50.52 49.53 50.42 13,090
12/22/2015 48.09 49.61 48.09 49.28 14,109
12/21/2015 48.32 48.41 47.28 48.22 18,324
12/18/2015 49.44 50.06 47.8 48.36 21,343
12/17/2015 48.84 50.1 48.32 50 21,071
12/16/2015 46.95 48.85 46.95 48.71 8,541
12/15/2015 46.48 46.91 45.03 46.78 36,551
12/14/2015 46.98 47.18 46 46.71 14,886
12/11/2015 47.5 48.29 46.75 47.21 11,025
12/10/2015 48.13 48.5 47.51 47.82 15,021
12/09/2015 47.31 48.8299 47.31 48.74 21,022
12/08/2015 47.63 48.39 47.28 47.56 18,157
12/07/2015 46.38 47.73 46.245 47.57 10,775
12/04/2015 46.03 47.09 45.01 46.79 15,822
12/03/2015 44 46.7 44 45.69 20,857
12/02/2015 44 44.3 43.88 44.17 19,851
12/01/2015 43.68 44.03 43.64 43.99 54,701
11/30/2015 43.34 43.88 43.34 43.75 21,874
11/27/2015 43.85 43.97 43.81 43.81 1,069
11/25/2015 43.72 44 43.62 43.62 25,502
11/24/2015 44.06 44.23 43.75 44.01 11,362
11/23/2015 43.84 44.14 43.82 44.11 10,226
11/20/2015 43.56 44.165 43.56 44.03 14,395
11/19/2015 43.64 44.15 43.63 43.64 23,513
11/18/2015 44.39 44.39 43.61 43.8 17,189
11/17/2015 43.61 44.48 43.57 44 33,007
11/16/2015 43 44.05 42.371 43.65 32,508
11/13/2015 41.07 41.51 40.02 41.02 15,848
11/12/2015 42.3 42.3 40.79 41.28 9,603
11/11/2015 41.15 42.87 40.92 42.28 23,369
11/10/2015 40.24 41.54 40.24 40.74 16,025
11/09/2015 40.66 40.95 40.2906 40.52 7,488
11/06/2015 39.91 40.6 39.91 40.36 7,867
11/05/2015 39.81 40.46 39.49 40.3 11,566
11/04/2015 40.62 40.62 38.45 39.81 40,348
11/03/2015 39.8 41.24 39.52 40.77 24,412
11/02/2015 39.75 40.46 37.768 40.04 17,366
10/30/2015 41.1 41.1 39.34 39.84 10,902
10/29/2015 41.86 42.28 40.73 40.93 18,503
10/28/2015 42.05 42.39 40.304 41.86 34,136
10/27/2015 40.79 41.99 39.585 41.91 27,528
10/26/2015 41.03 41.13 40.08 40.86 16,166
10/23/2015 40.95 41.64 40.46 40.84 13,722
10/22/2015 39.91 41.42 39.19 40.92 24,807
10/21/2015 39.79 39.89 39.22 39.38 27,673
10/20/2015 39.13 40.07 37.8583 39.465 25,225
10/19/2015 38.71 39.69 38.71 39.46 16,950
10/16/2015 39.19 39.75 39 39.35 12,522
10/15/2015 38.55 39.61 38.42 39.47 21,191
10/14/2015 39.235 39.35 38.58 39 16,974
10/13/2015 39.35 39.53 39.03 39.49 11,795
10/12/2015 39.33 39.73 37.6 39.42 23,821
10/09/2015 39.22 40.02 38.987 39.26 9,327
10/08/2015 38.84 39.4 38.67 39.22 10,206
10/07/2015 37.5 38.56 37.5 38.44 6,876
10/06/2015 37.64 37.82 37.19 37.82 19,733
10/05/2015 38.75 38.93 37.92 37.93 6,256
10/02/2015 37.71 38.66 36.95 38.34 13,519
10/01/2015 37.9 37.91 36.75 37.55 27,227
09/30/2015 37.31 38.85 36.79 38.02 29,977
09/29/2015 37.47 37.67 36.77 37.27 18,184
09/28/2015 39.31 39.34 37.12 37.71 34,372
09/25/2015 38.52 40.56 38.5 39.86 41,885
09/24/2015 39.7 40.01 37.754 38.68 42,108
09/23/2015 42.7 43.48 39.76 40.01 48,770
09/22/2015 39.75 43.51 39.75 42.77 92,540
09/21/2015 39.39 40.1099 39.15 39.975 27,068
09/18/2015 38.39 39.23 37.55 39.21 37,965
09/17/2015 38.5 38.98 38.05 38.55 30,864
09/16/2015 37.76 38.47 37.65 38.33 41,803
09/15/2015 37.17 37.69 36.09 37.67 36,784
09/14/2015 35.1 37.6 35.01 37.1 53,595
09/11/2015 32.816 33.66 32.62 33.43 11,430
09/10/2015 32.75 32.86 32.45 32.86 13,697
09/09/2015 33.1 33.78 32.35 32.8 16,028
09/08/2015 34.36 34.36 32.25 32.95 26,797
09/04/2015 32.5 33.65 32.5 33.5 12,743
09/03/2015 33.49 33.5624 32.56 32.57 11,373
09/02/2015 32.74 33.9 32.46 33.46 18,167
09/01/2015 32.16 32.64 32 32.27 14,442
08/31/2015 33.4 33.74 32.25 32.36 38,339
08/28/2015 33.89 34.02 33.37 33.65 12,798
08/27/2015 35.97 35.97 33.595 34.02 20,162
08/26/2015 33.05 34.95 31.8501 34.45 40,947
08/25/2015 34.33 34.33 32.1 32.55 35,109
08/24/2015 31.85 33.77 31.21 33.44 22,522
08/21/2015 33.35 33.91 32.63 33.45 33,350
08/20/2015 33.36 33.45 32.97 33.33 29,559
08/19/2015 33.78 33.78 33.19 33.53 14,649
08/18/2015 34.44 34.44 33.65 33.74 12,243
08/17/2015 36.28 36.512 34.17 34.41 25,689
08/14/2015 35.06 36.7848 33.8 36.3 40,856
08/13/2015 35 35.41 34.09 35.01 43,938
08/12/2015 34.67 35.26 34.28 34.95 31,008
08/11/2015 33.85 35.255 33.48 35.09 41,041
08/10/2015 33.94 34.36 33.33 34.02 67,674
08/07/2015 33.3 34.84 32.43 33.85 41,365
08/06/2015 31.1 33.4 30.949 33.26 53,804
08/05/2015 32.57 32.57 30.4 31.15 32,920
08/04/2015 31.08 32.8799 31.08 32.49 27,882
08/03/2015 30.89 31.44 30.6 31.19 25,545
07/31/2015 31.78 32.05 30.58 30.72 37,399
07/30/2015 31.45 32.06 31.05 31.8 33,229
07/29/2015 31.8 31.94 30.85 31.48 31,019
07/28/2015 30.55 32.12 30.43 31.64 32,633
07/27/2015 31.16 31.16 30.25 30.36 28,062
07/24/2015 31.53 31.55 31.07 31.14 18,464
07/23/2015 31.27 31.935 31.21 31.22 30,419
07/22/2015 31.3 31.58 30.86 30.86 32,431
07/21/2015 32.22 32.22 31.41 31.42 26,139
07/20/2015 32.13 32.66 31.78 31.99 37,387
07/17/2015 31.46 33.13 31.35 32.26 70,471
07/16/2015 30.67 31.79 30.42 31.32 52,682
07/15/2015 34.26 34.295 30.2 30.75 108,146
07/14/2015 35.67 36.3 33.94 34.1 52,134
07/13/2015 35.78 36.39 34.875 35.94 62,270
07/10/2015 35.59 35.88 35.46 35.71 14,546
07/09/2015 35.15 35.808 34.63 35.5 36,535
07/08/2015 35.82 36.23 34.65 34.82 32,064
07/07/2015 36.43 36.72 35.74 36.27 36,906
07/06/2015 36.41 37.26 36.01 36.16 55,644
07/02/2015 36.26 38.06 36.26 36.67 65,049
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
*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?