NATH - Nathan's Famous, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201971.5271.5270.4170.7270.723,700
Oct 17, 201972.0172.0971.9571.9571.952,100
Oct 16, 201971.9372.2071.7072.0772.071,800
Oct 15, 201972.8072.9870.6272.4072.404,200
Oct 14, 201972.3273.1671.7272.7072.702,300
Oct 11, 201972.0274.5370.0672.9072.909,800
Oct 10, 201972.2673.3571.7071.7071.702,200
Oct 09, 201972.1272.7472.1072.1072.102,000
Oct 08, 201972.9073.4672.1572.1572.156,900
Oct 07, 201974.5274.5272.8472.9572.954,400
Oct 04, 201973.5174.4671.5074.2074.207,700
Oct 03, 201971.3674.5471.3673.8573.857,800
Oct 02, 201971.6771.9770.3771.5071.5011,100
Oct 01, 201972.2672.3571.6571.7271.723,200
Sep 30, 201971.0272.8471.0271.8571.853,500
Sep 27, 201972.6273.3071.0571.2571.257,500
Sep 26, 201971.0073.0270.2371.7971.7915,000
Sep 25, 201971.5171.5870.3070.6070.603,700
Sep 24, 201970.7571.0070.5071.0071.005,900
Sep 23, 201970.9271.2570.7571.0071.004,100
Sep 20, 201970.3970.7570.0370.7570.7511,400
Sep 19, 201970.5670.9570.4070.8070.802,400
Sep 18, 201971.9272.0169.3369.6669.6611,800
Sep 17, 201971.4371.8870.3870.3870.387,200
Sep 16, 201971.3072.4770.7971.3971.396,400
Sep 13, 201969.5071.8869.5071.8671.864,900
Sep 12, 201970.1771.3968.7769.9969.993,000
Sep 11, 201968.3570.2968.3269.9869.984,200
Sep 10, 201967.5168.7067.3068.7068.702,300
Sep 09, 201967.2267.4667.1067.4667.461,700
Sep 06, 201967.2868.6667.2867.7367.732,600
Sep 05, 201966.0468.7866.0068.2068.209,300
Sep 04, 201966.0266.6165.7866.4066.401,700
Sep 03, 201966.9966.9965.3365.7165.715,000
Aug 30, 201967.6867.6866.4866.6066.6018,900
Aug 29, 201967.2367.4767.2367.4767.471,800
Aug 28, 201967.1867.1867.1867.1867.181,000
Aug 27, 201966.6266.8966.1166.8966.893,100
Aug 26, 201966.8467.0066.3866.9066.903,700
Aug 23, 201968.3168.3166.0066.0066.0018,900
Aug 23, 20190.35 Dividend
Aug 22, 201970.1270.1268.4168.4168.063,700
Aug 21, 201967.2968.1766.1067.9067.5520,700
Aug 20, 201966.5766.5866.3166.3165.972,300
Aug 19, 201966.5467.5666.0067.0566.713,300
Aug 16, 201966.2066.2064.9064.9964.663,600
Aug 15, 201965.9966.3365.2765.7065.362,600
Aug 14, 201968.6968.6965.6266.1465.804,000
Aug 13, 201969.7269.9168.1469.3969.034,900
Aug 12, 201970.7870.7868.7669.5069.144,600
Aug 09, 201971.5071.5070.0170.3369.974,500
Aug 08, 201969.2571.9069.2570.3069.9410,600
Aug 07, 201967.1969.5167.1969.5169.155,500
Aug 06, 201967.7767.7767.7767.7767.42800
Aug 05, 201968.3469.0466.5366.6366.295,300
Aug 02, 201970.1271.2969.3469.7169.355,500
Aug 01, 201970.7571.0368.2069.5069.148,000
Jul 31, 201972.6873.1670.6170.6170.256,800
Jul 30, 201972.0372.9569.6372.6272.2511,300
Jul 29, 201972.9072.9272.1072.1371.762,800
Jul 26, 201972.5072.9372.0372.0471.674,200
Jul 25, 201973.2975.0072.5172.5172.144,200
Jul 24, 201975.6375.6374.7574.7574.371,800
Jul 23, 201975.8777.5175.0075.3574.963,600
Jul 22, 201974.5475.8774.5475.8775.481,400
Jul 19, 201973.7475.3873.7474.6074.225,100
Jul 18, 201974.5075.3073.5274.1973.812,800
Jul 17, 201976.2177.6674.3274.5674.186,200
Jul 16, 201974.0276.1274.0276.0075.616,900
Jul 15, 201976.2976.2974.1175.5275.134,600
Jul 12, 201978.0078.0076.3976.8776.482,800
Jul 11, 201978.4578.4576.7077.5077.102,400
Jul 10, 201977.0077.6075.5376.3175.927,500
Jul 09, 201977.0077.7076.8377.2476.845,800
Jul 08, 201977.8179.3176.3378.2877.882,300
Jul 05, 201977.1878.4375.5776.6476.254,300
Jul 03, 201978.7578.7576.0777.0776.683,900
Jul 02, 201977.0078.6077.0078.6078.202,800
Jul 01, 201978.0779.2175.5077.0076.615,300
Jun 28, 201975.9879.4275.9878.1277.7280,100
Jun 27, 201973.7877.0073.7875.9975.608,800
Jun 26, 201972.2574.5070.7573.7573.378,800
Jun 25, 201969.1472.3469.1472.2371.867,600
Jun 24, 201968.7970.1168.1668.5068.1511,300
Jun 21, 201967.4468.4967.4468.4568.1011,200
Jun 21, 20190.35 Dividend
Jun 20, 201968.1969.0067.9568.0067.307,800
Jun 19, 201968.5969.0067.7467.9067.204,800
Jun 18, 201968.6568.7268.3168.5067.804,300
Jun 17, 201968.0668.7467.2067.5766.8810,400
Jun 14, 201965.5068.4164.8567.6366.949,700
Jun 13, 201964.7565.0563.9764.9664.307,500
Jun 12, 201965.3665.3664.1064.1063.442,600
Jun 11, 201964.7064.9363.4964.1863.526,600
Jun 10, 201963.8965.0063.1363.8763.228,200
Jun 07, 201965.6665.8964.1464.1463.486,500
Jun 06, 201965.0066.7565.0065.0464.374,500
Jun 05, 201967.6667.6665.3065.3064.6310,900
Jun 04, 201968.2868.2867.6667.6666.972,700
Jun 03, 201967.9068.1967.2768.1967.494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...