NATH - Nathan's Famous, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201974.5475.8774.5475.8775.871,400
Jul 19, 201973.7475.3873.7474.6074.605,100
Jul 18, 201974.5075.3073.5274.1974.192,800
Jul 17, 201976.2177.6674.3274.5674.566,200
Jul 16, 201974.0276.1274.0276.0076.006,900
Jul 15, 201976.2976.2974.1175.5275.524,600
Jul 12, 201978.0078.0076.3976.8776.872,800
Jul 11, 201978.4578.4576.7077.5077.502,400
Jul 10, 201977.0077.6075.5376.3176.317,500
Jul 09, 201977.0077.7076.8377.2477.245,800
Jul 08, 201977.8179.3176.3378.2878.282,300
Jul 05, 201977.1878.4375.5776.6476.644,300
Jul 03, 201978.7578.7576.0777.0777.073,900
Jul 02, 201977.0078.6077.0078.6078.602,800
Jul 01, 201978.0779.2175.5077.0077.005,300
Jun 28, 201975.9879.4275.9878.1278.1280,100
Jun 27, 201973.7877.0073.7875.9975.998,800
Jun 26, 201972.2574.5070.7573.7573.758,800
Jun 25, 201969.1472.3469.1472.2372.237,600
Jun 24, 201968.7970.1168.1668.5068.5011,300
Jun 21, 201967.4468.4967.4468.4568.4511,200
Jun 21, 20190.35 Dividend
Jun 20, 201968.1969.0067.9568.0067.657,800
Jun 19, 201968.5969.0067.7467.9067.554,800
Jun 18, 201968.6568.7268.3168.5068.154,300
Jun 17, 201968.0668.7467.2067.5767.2210,400
Jun 14, 201965.5068.4164.8567.6367.289,700
Jun 13, 201964.7565.0563.9764.9664.637,500
Jun 12, 201965.3665.3664.1064.1063.772,600
Jun 11, 201964.7064.9363.4964.1863.856,600
Jun 10, 201963.8965.0063.1363.8763.548,200
Jun 07, 201965.6665.8964.1464.1463.816,500
Jun 06, 201965.0066.7565.0065.0464.714,500
Jun 05, 201967.6667.6665.3065.3064.9610,900
Jun 04, 201968.2868.2867.6667.6667.312,700
Jun 03, 201967.9068.1967.2768.1967.844,400
May 31, 201968.9068.9467.3267.6067.256,300
May 30, 201968.5068.9568.4068.4068.055,500
May 29, 201967.6469.1867.1068.0467.692,900
May 28, 201967.4568.7967.4568.1667.815,600
May 24, 201965.7567.6265.5867.4567.106,700
May 23, 201965.2166.7064.8365.2564.917,200
May 22, 201966.1766.7864.9065.8265.4811,000
May 21, 201964.4068.0563.8665.6865.347,600
May 20, 201965.3566.0063.2064.3163.988,500
May 17, 201964.8066.7164.8065.4065.065,100
May 16, 201967.8567.8564.5064.9664.636,800
May 15, 201967.7067.8167.1667.4067.056,300
May 14, 201967.5268.5666.7667.3867.034,300
May 13, 201967.9168.3867.0067.4567.103,400
May 10, 201968.2469.6767.4368.7068.356,400
May 09, 201969.5069.5068.0168.0167.662,400
May 08, 201968.4569.5668.4569.5669.201,300
May 07, 201969.7069.7068.7568.7568.401,800
May 06, 201968.8269.7668.2869.7069.346,100
May 03, 201968.5069.9668.5069.8969.533,800
May 02, 201968.9568.9568.9568.9568.60600
May 01, 201969.0069.0068.0068.0067.652,300
Apr 30, 201969.2969.2968.3469.0568.694,900
Apr 29, 201969.6069.6069.6069.6069.24500
Apr 26, 201968.9269.6068.7569.6069.242,200
Apr 25, 201968.0169.3068.0168.6068.252,300
Apr 24, 201969.1469.1468.2068.2067.852,200
Apr 23, 201969.1969.5468.4268.7568.407,600
Apr 22, 201968.1369.0168.1369.0168.652,400
Apr 18, 201969.2170.1069.2169.2468.882,400
Apr 17, 201969.8569.8569.2669.2668.902,000
Apr 16, 201970.0570.3769.4069.4869.123,200
Apr 15, 201971.2571.2569.8269.8269.461,700
Apr 12, 201970.1671.0469.4370.8370.475,900
Apr 11, 201969.9971.4869.6069.6069.242,200
Apr 10, 201969.9671.4969.0169.9269.566,700
Apr 09, 201970.6872.4768.3269.9669.6018,600
Apr 08, 201970.3672.8270.0570.9070.547,200
Apr 05, 201970.5570.9070.0270.6070.246,200
Apr 04, 201970.0170.9070.0170.9070.54800
Apr 03, 201969.8171.1869.3169.7469.385,800
Apr 02, 201969.7470.5168.8768.8868.536,700
Apr 01, 201968.7171.2368.7169.3268.963,900
Mar 29, 201968.1269.8067.5068.4068.059,200
Mar 28, 201969.0369.7667.0067.7467.394,300
Mar 27, 201969.9470.2768.8069.3268.965,800
Mar 26, 201969.9771.7769.2470.0569.695,100
Mar 25, 201969.4471.1969.1169.7069.344,800
Mar 22, 201970.6270.6869.1169.1168.757,600
Mar 21, 201968.6772.1567.2570.8270.467,500
Mar 20, 201970.0070.0069.1669.1768.812,400
Mar 19, 201970.1670.1669.3569.3568.992,200
Mar 18, 201969.5570.0069.2070.0069.643,300
Mar 15, 201970.7670.7669.2069.4069.0413,000
Mar 14, 201971.2072.4770.5570.5570.196,000
Mar 13, 201970.4572.6470.3371.2470.878,900
Mar 12, 201970.4870.6669.4270.2169.853,100
Mar 11, 201969.5372.5569.3370.7070.3413,800
Mar 08, 201970.0072.4968.9869.3168.954,200
Mar 08, 20190.25 Dividend
Mar 07, 201971.1571.5070.1070.1069.491,200
Mar 06, 201971.1572.5971.1471.1470.525,700
Mar 05, 201971.3471.6169.3071.1570.5313,900
Mar 04, 201972.0073.1170.1471.3470.725,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...