Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
99.97
-2.01 (-1.97%)
May 9, 2025, 9:36 AM - Market open
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 102.01 | 102.04 | 102.01 | 102.04 | - | 0.06% | 531 |
| May 8, 2025 | 99.00 | 104.96 | 97.97 | 101.98 | 101.98 | 3.20% | 24,547 |
| May 7, 2025 | 98.07 | 98.82 | 98.07 | 98.82 | 98.82 | 0.08% | 5,168 |
| May 6, 2025 | 98.15 | 98.74 | 98.15 | 98.74 | 98.74 | -0.26% | 3,214 |
| May 5, 2025 | 97.58 | 99.00 | 97.30 | 99.00 | 99.00 | 1.16% | 5,516 |
| May 2, 2025 | 98.07 | 101.04 | 97.79 | 97.86 | 97.86 | -0.23% | 9,002 |
| May 1, 2025 | 98.46 | 98.46 | 95.84 | 98.09 | 98.09 | 0.35% | 6,904 |
| Apr 30, 2025 | 97.55 | 99.01 | 96.31 | 97.75 | 97.75 | -0.31% | 12,490 |
| Apr 29, 2025 | 98.50 | 99.05 | 98.00 | 98.05 | 98.05 | -0.14% | 13,707 |
| Apr 28, 2025 | 96.22 | 98.19 | 94.00 | 98.19 | 98.19 | 2.24% | 10,340 |
| Apr 25, 2025 | 95.34 | 96.63 | 95.16 | 96.04 | 96.04 | 0.23% | 4,347 |
| Apr 24, 2025 | 96.94 | 96.94 | 95.12 | 95.82 | 95.82 | -0.55% | 6,136 |
| Apr 23, 2025 | 97.46 | 98.00 | 96.02 | 96.35 | 96.35 | -0.75% | 7,578 |
| Apr 22, 2025 | 95.02 | 97.10 | 94.82 | 97.08 | 97.08 | 3.52% | 9,048 |
| Apr 21, 2025 | 92.50 | 93.78 | 92.30 | 93.78 | 93.78 | -0.21% | 8,983 |
| Apr 17, 2025 | 94.46 | 95.79 | 93.62 | 93.98 | 93.98 | 0.26% | 13,309 |
| Apr 16, 2025 | 93.16 | 93.74 | 92.64 | 93.74 | 93.74 | -0.53% | 12,087 |
| Apr 15, 2025 | 92.89 | 95.00 | 92.89 | 94.24 | 94.24 | 1.33% | 9,085 |
| Apr 14, 2025 | 93.94 | 93.94 | 90.49 | 93.00 | 93.00 | 0.17% | 11,371 |
| Apr 11, 2025 | 91.21 | 94.08 | 91.21 | 92.84 | 92.84 | 1.52% | 6,227 |
| Apr 10, 2025 | 94.15 | 94.35 | 90.88 | 91.45 | 91.45 | -3.35% | 18,275 |
| Apr 9, 2025 | 91.54 | 97.00 | 88.73 | 94.62 | 94.62 | 3.52% | 12,168 |
| Apr 8, 2025 | 92.66 | 94.68 | 91.32 | 91.40 | 91.40 | 0.87% | 13,706 |
| Apr 7, 2025 | 91.00 | 92.84 | 89.43 | 90.61 | 90.61 | 0.07% | 9,063 |
| Apr 4, 2025 | 90.15 | 91.96 | 88.18 | 90.55 | 90.55 | -1.52% | 10,641 |
| Apr 3, 2025 | 92.90 | 92.90 | 91.01 | 91.95 | 91.95 | -4.07% | 10,770 |
| Apr 2, 2025 | 94.86 | 95.99 | 88.00 | 95.85 | 95.85 | -0.13% | 9,136 |
| Apr 1, 2025 | 96.36 | 96.45 | 95.73 | 95.97 | 95.97 | -0.42% | 4,878 |
| Mar 31, 2025 | 94.64 | 96.63 | 94.61 | 96.38 | 96.38 | 1.66% | 12,487 |
| Mar 28, 2025 | 97.00 | 97.00 | 94.80 | 94.80 | 94.80 | -0.13% | 6,476 |
| Mar 27, 2025 | 95.69 | 96.00 | 94.77 | 94.92 | 94.92 | 0.05% | 9,159 |
| Mar 26, 2025 | 93.41 | 94.87 | 93.41 | 94.87 | 94.87 | 2.41% | 7,038 |
| Mar 25, 2025 | 94.79 | 94.79 | 92.64 | 92.64 | 92.64 | -1.39% | 7,086 |
| Mar 24, 2025 | 95.58 | 95.58 | 93.65 | 93.95 | 93.95 | -0.30% | 9,960 |
| Mar 21, 2025 | 92.86 | 94.79 | 91.57 | 94.23 | 94.23 | 0.68% | 27,502 |
| Mar 20, 2025 | 94.77 | 94.77 | 93.59 | 93.59 | 93.59 | -1.99% | 4,772 |
| Mar 19, 2025 | 96.39 | 96.39 | 94.50 | 95.49 | 95.49 | -0.07% | 5,779 |
| Mar 18, 2025 | 93.95 | 95.60 | 92.98 | 95.56 | 95.56 | 1.92% | 14,184 |
| Mar 17, 2025 | 93.20 | 94.63 | 92.79 | 93.76 | 93.76 | 1.19% | 15,893 |
| Mar 14, 2025 | 92.75 | 93.83 | 92.66 | 92.66 | 92.66 | 0.94% | 10,161 |
| Mar 13, 2025 | 92.98 | 92.98 | 91.40 | 91.80 | 91.80 | -2.02% | 10,818 |
| Mar 12, 2025 | 93.91 | 95.09 | 92.86 | 93.69 | 93.69 | -0.33% | 11,028 |
| Mar 11, 2025 | 94.59 | 95.50 | 93.41 | 94.00 | 94.00 | -0.62% | 9,428 |
| Mar 10, 2025 | 97.66 | 97.66 | 94.59 | 94.59 | 94.59 | -3.44% | 8,225 |
| Mar 7, 2025 | 97.30 | 97.96 | 96.42 | 97.96 | 97.96 | 1.51% | 12,253 |
| Mar 6, 2025 | 96.22 | 97.39 | 94.53 | 96.50 | 96.50 | -0.89% | 13,881 |
| Mar 5, 2025 | 98.29 | 99.69 | 97.37 | 97.37 | 97.37 | -1.38% | 10,669 |
| Mar 4, 2025 | 99.92 | 100.98 | 98.20 | 98.73 | 98.73 | -2.16% | 10,860 |
| Mar 3, 2025 | 101.91 | 102.93 | 100.79 | 100.91 | 100.91 | -0.98% | 8,942 |
| Feb 28, 2025 | 102.40 | 102.40 | 100.65 | 101.91 | 101.91 | 0.28% | 12,866 |