Nathan's Famous, Inc. Historical Stock Prices

NATH 
$41.95
*  
0.5164
1.22%
Get NATH Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading NATH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NATH Pre-Market
 
 
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 21-MAY-2014 TO 21-MAY-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  42.67  42.81  41.95  41.95 7,544
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
03/31/2015 52.21 54.43 51.91 54.15 170,420
03/30/2015 48.33 53.7 48.3 51.7 247,120
03/27/2015 73.4 75 70.87 73.56 50,429
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
12/24/2014 77.77 78 76.4 77.34 20,586
12/23/2014 77.66 78.12 77.4 78.1 5,433
12/22/2014 77.76 78.25 77.07 77.95 9,060
12/19/2014 78.84 79.42 77.45 77.88 17,429
12/18/2014 77.89 79.98 77.68 79.22 21,236
12/17/2014 77.86 78.73 76.1 78 19,311
12/16/2014 76.23 78.78 76.23 78.21 24,630
12/15/2014 76.91 76.91 75.14 76.7 13,228
12/12/2014 77.65 77.65 76.52 77.03 6,902
12/11/2014 78.5 78.95 76.778 78.21 12,216
12/10/2014 77.61 78.38 77.12 78.11 9,149
12/09/2014 76.96 78.95 76.26 78.15 38,034
12/08/2014 75.86 77.95 75.86 77.5 4,487
12/05/2014 76.19 77.78 74.8 77.29 27,291
12/04/2014 75.61 77.31 74.75 76.02 29,194
12/03/2014 75.24 75.78 73.81 75.6 9,723
12/02/2014 75.04 75.84 73.32 75.39 8,560
12/01/2014 75.13 75.24 74.14 74.62 9,465
11/28/2014 74.28 75.98 74.28 75.18 7,665
11/26/2014 72.88 73.99 72.81 73.97 10,020
11/25/2014 73.29 73.5 73.01 73.04 5,470
11/24/2014 70.38 72.65 70 72.57 18,985
11/21/2014 71.79 71.79 69.88 70.53 12,927
11/20/2014 72.05 72.05 70.95 71.2 5,570
11/19/2014 72.48 72.48 67.53 71.45 10,048
11/18/2014 73.13 73.13 71.84 71.93 8,698
11/17/2014 73.55 73.93 72.63 72.9 7,017
11/14/2014 73.09 73.6 72.75 73.38 14,885
11/13/2014 72.62 73.6499 72.03 73.05 23,654
11/12/2014 69.83 72.7 69.5413 72.62 16,591
11/11/2014 70.94 71.04 69.6 69.85 30,646
11/10/2014 70.7 70.95 69.75 70.9 11,589
11/07/2014 69.58 70.47 68.59 70.41 8,848
11/06/2014 69.75 70.28 67.01 70.28 25,360
11/05/2014 72.57 73.41 69.46 70.24 32,323
11/04/2014 73 73.5 72.35 72.71 11,025
11/03/2014 72 73.6 71.65 73.28 59,530
10/31/2014 72 72 67.01 71.88 18,358
10/30/2014 70.6 71.767 70.5458 71.47 14,305
10/29/2014 70.45 72.35 69.7501 70.4 25,283
10/28/2014 69.45 70.5 69.21 70.39 31,536
10/27/2014 69.785 69.785 68.35 69.17 36,263
10/24/2014 67.99 69.49 67.01 69.47 16,468
10/23/2014 68.16 69.782 67.98 68.38 16,932
10/22/2014 68 69.85 67.3209 68.44 7,473
10/21/2014 68.84 69.83 67.79 68.39 37,549
10/20/2014 68 70 68 68.75 16,908
10/17/2014 69.68 70 64.55 68.03 12,449
10/16/2014 68.16 70 67.57 68.93 13,011
10/15/2014 68.54 69 64.87 68.62 13,966
10/14/2014 68.63 69.319 68.1181 68.8 19,328
10/13/2014 67.65 69.5 66.65 68.2 26,972
10/10/2014 67.81 68.7466 67.201 67.99 26,494
10/09/2014 67.98 68.5 66.76 67.97 19,621
10/08/2014 67.8 68.59 67.0104 68.47 23,470
10/07/2014 68.92 68.989 65.66 67.69 28,459
10/06/2014 69.01 69.6 68.15 68.44 22,419
10/03/2014 68.63 69.27 67.55 69.27 19,628
10/02/2014 68.85 69.3999 67.26 68.36 13,972
10/01/2014 67.55 69.75 67.18 68.47 51,954
09/30/2014 66.25 68.03 66 67.69 33,023
09/29/2014 65.62 66.25 65.2501 66.25 8,324
09/26/2014 63.78 69.95 63.78 65.98 10,882
09/25/2014 60.7 64.81 60.7 63.19 19,183
09/24/2014 60.9 61 60.23 60.89 10,541
09/23/2014 59.39 60 58.06 59.91 22,574
09/22/2014 59.7 59.96 58.78 59.4 6,403
09/19/2014 59.93 60.98 59.74 59.8 9,727
09/18/2014 59.85 60.23 58.59 60.02 3,280
09/17/2014 59.7 61 58.7801 59.33 4,895
09/16/2014 60.05 60.05 59.04 59.43 1,786
09/15/2014 60.38 60.38 59.2 59.99 9,762
09/12/2014 60.72 60.77 60.0724 60.42 2,895
09/11/2014 57.55 60.88 57.55 60.69 5,381
09/10/2014 59.55 61 59.52 60.78 20,705
09/09/2014 59.43 61 58.671 60.16 33,019
09/08/2014 59.85 59.99 58.16 59.85 30,591
09/05/2014 58.65 59.69 58.65 59.44 9,301
09/04/2014 56.9 59.32 56.9 58.58 11,901
09/03/2014 56.37 57.31 55.3 57.01 30,943
09/02/2014 55.48 56.6 55.22 56 20,299
08/29/2014 55.1411 55.49 55.1411 55.49 2,183
08/28/2014 55.08 55.49 55 55.44 10,079
08/27/2014 55.17 55.71 55.12 55.25 4,589
08/26/2014 55.17 55.75 55.05 55.74 8,639
08/25/2014 55.37 55.73 55.05 55.12 3,221
08/22/2014 55.11 55.592 55 55 2,853
08/21/2014 54.57 55.65 54.41 55.11 8,936
08/20/2014 54.92 54.97 54.05 54.56 7,055
08/19/2014 54.94 55.09 54.5001 54.91 4,772
08/18/2014 55.1 55.1 54.09 55.09 5,161
08/15/2014 55.38 55.4 54.52 54.59 15,030
08/14/2014 55.63 55.66 54.66 55.07 9,991
08/13/2014 54.69 55.61 53.71 55.34 7,010
08/12/2014 55.1 55.99 54.61 54.76 13,196
08/11/2014 55.4 55.78 54 55.29 19,695
08/08/2014 53.87 55.0061 53.25 54.79 9,496
08/07/2014 54.25 54.41 53.31 54.06 11,149
08/06/2014 52.45 53.89 52.44 53.89 14,996
08/05/2014 51.81 53.99 51.81 52.02 12,642
08/04/2014 50.08 50.75 50.02 50.6 10,993
08/01/2014 49.88 50.4518 49.88 50.08 3,648
07/31/2014 50.17 50.75 49.34 49.71 18,064
07/30/2014 50.1 50.8501 50.1 50.35 3,517
07/29/2014 50.5 51.43 50.1 50.15 6,063
07/28/2014 49.96 51.63 48.75 50.06 10,148
07/25/2014 50.77 50.9 49.31 50.1 11,685
07/24/2014 50.87 51.46 50 50.48 6,056
07/23/2014 50.16 51.21 50.05 50.94 15,267
07/22/2014 51.2 51.71 50.72 50.72 8,818
07/21/2014 51 51.48 50.52 50.99 7,506
07/18/2014 50.49 51.49 50.47 51.02 7,304
07/17/2014 51.5 51.5 50.71 50.71 6,791
07/16/2014 51.17 51.84 51.11 51.15 14,216
07/15/2014 51.9 52.04 50.6 51 11,474
07/14/2014 52.13 52.13 51.0756 51.66 8,760
07/11/2014 52.18 52.18 51.11 51.8 7,690
07/10/2014 52.91 52.91 52.03 52.28 7,428
07/09/2014 53.02 54.37 53.02 53.14 2,448
07/08/2014 53.279 53.33 52.94 52.94 9,077
07/07/2014 53.78 53.78 53.31 53.33 4,034
07/03/2014 53.75 54.42 53.75 53.8 5,943
07/02/2014 53.79 54.52 53.33 54.07 7,055
07/01/2014 54.7 55.09 53.75 54.02 15,148
06/30/2014 54.96 55.24 53.75 54.19 10,240
06/27/2014 54.91 55.63 54.48 54.62 52,863
06/26/2014 55.7 55.7 54.78 55.11 5,727
06/25/2014 55.5799 55.5799 54.12 55.01 8,766
06/24/2014 55.74 56.4862 53.88 54.52 15,540
06/23/2014 56.45 56.65 55.52 56 10,070
06/20/2014 56.76 56.86 55.97 56.39 17,490
06/19/2014 56.61 57.15 55.79 56.37 8,589
06/18/2014 55.57 57.38 55.55 56.93 12,115
06/17/2014 55.44 57.02 54.58 55.97 11,740
06/16/2014 53.99 56.13 53.25 55.7 24,048
06/13/2014 51.86 54 51.86 53.1 15,266
06/12/2014 51.25 52.65 51.15 51.94 13,222
06/11/2014 50.63 51.51 50.63 51.2 6,848
06/10/2014 50 51.84 50 50.62 6,042
06/09/2014 49.56 50.3999 49.46 49.92 11,987
06/06/2014 49.85 50.6532 49.48 49.59 12,884
06/05/2014 49.2 49.55 49.15 49.55 6,806
06/04/2014 49.315 49.35 48.97 49.29 8,121
06/03/2014 48.81 49.37 48.81 49.18 16,909
06/02/2014 49.39 49.39 48.84 49.06 20,868
05/30/2014 49.29 49.39 49.07 49.12 4,005
05/29/2014 49.4 49.4 48.92 49.21 6,167
05/28/2014 49.15 49.6295 49.02 49.17 12,334
05/27/2014 49.35 49.75 49.35 49.74 3,757
05/23/2014 48.92 49.44 48.55 49.44 18,969
05/22/2014 48.97 49 48.57 48.92 16,597
05/21/2014 48.9 49.08 48.88 48.95 21,858
*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?