Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
79.39
-2.45 (-2.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.58 | 82.49 | 79.39 | 79.39 | 79.39 | -2.99% | 21,719 |
| Dec 19, 2024 | 81.83 | 82.21 | 80.00 | 81.84 | 81.84 | 1.91% | 10,189 |
| Dec 18, 2024 | 86.44 | 86.44 | 80.31 | 80.31 | 80.31 | -5.98% | 9,516 |
| Dec 17, 2024 | 87.00 | 87.53 | 85.42 | 85.42 | 85.42 | -1.58% | 14,293 |
| Dec 16, 2024 | 83.50 | 87.57 | 82.84 | 86.79 | 86.79 | 4.67% | 19,582 |
| Dec 13, 2024 | 85.20 | 85.20 | 82.49 | 82.92 | 82.92 | -2.18% | 11,618 |
| Dec 12, 2024 | 86.78 | 86.78 | 84.35 | 84.77 | 84.77 | -2.66% | 5,797 |
| Dec 11, 2024 | 86.50 | 87.93 | 86.06 | 87.09 | 87.09 | 1.73% | 21,721 |
| Dec 10, 2024 | 87.00 | 87.74 | 85.61 | 85.61 | 85.61 | -1.02% | 9,033 |
| Dec 9, 2024 | 85.27 | 88.00 | 85.27 | 86.49 | 86.49 | 1.04% | 19,422 |
| Dec 6, 2024 | 86.65 | 87.70 | 85.46 | 85.60 | 85.60 | -1.98% | 20,600 |
| Dec 5, 2024 | 86.20 | 87.33 | 83.31 | 87.33 | 87.33 | 0.59% | 15,561 |
| Dec 4, 2024 | 86.13 | 88.76 | 85.63 | 86.82 | 86.82 | 0.20% | 21,189 |
| Dec 3, 2024 | 87.00 | 87.00 | 85.96 | 86.65 | 86.65 | -1.10% | 7,916 |
| Dec 2, 2024 | 87.01 | 89.40 | 87.01 | 87.61 | 87.61 | 0.13% | 7,192 |
| Nov 29, 2024 | 87.60 | 89.56 | 86.68 | 87.50 | 87.50 | 0.48% | 14,338 |
| Nov 27, 2024 | 88.94 | 89.45 | 86.20 | 87.08 | 87.08 | -1.44% | 15,672 |
| Nov 26, 2024 | 83.87 | 88.98 | 83.47 | 88.35 | 88.35 | 4.44% | 33,211 |
| Nov 25, 2024 | 83.62 | 84.79 | 83.62 | 84.59 | 84.59 | 0.65% | 6,983 |
| Nov 22, 2024 | 84.80 | 84.80 | 84.05 | 84.05 | 83.55 | -0.31% | 4,669 |
| Nov 21, 2024 | 83.66 | 85.23 | 83.50 | 84.31 | 83.82 | 1.75% | 4,101 |
| Nov 20, 2024 | 83.10 | 84.70 | 82.30 | 82.86 | 82.37 | -2.61% | 17,246 |
| Nov 19, 2024 | 83.44 | 85.08 | 82.80 | 85.08 | 84.58 | 1.97% | 7,225 |
| Nov 18, 2024 | 83.92 | 85.48 | 83.16 | 83.44 | 82.95 | -1.45% | 9,962 |
| Nov 15, 2024 | 85.56 | 85.56 | 84.30 | 84.67 | 84.17 | -0.80% | 5,666 |
| Nov 14, 2024 | 86.25 | 87.20 | 83.52 | 85.35 | 84.85 | -2.20% | 34,007 |
| Nov 13, 2024 | 89.91 | 91.05 | 87.27 | 87.27 | 86.76 | -4.20% | 24,739 |
| Nov 12, 2024 | 93.08 | 94.97 | 90.37 | 91.10 | 90.57 | -2.67% | 8,074 |
| Nov 11, 2024 | 89.52 | 94.94 | 88.31 | 93.60 | 93.05 | 4.59% | 23,451 |
| Nov 8, 2024 | 87.80 | 89.50 | 85.66 | 89.49 | 88.96 | 2.65% | 19,278 |
| Nov 7, 2024 | 88.70 | 91.18 | 87.18 | 87.18 | 86.67 | -1.71% | 19,845 |
| Nov 6, 2024 | 87.90 | 91.56 | 87.72 | 88.70 | 88.18 | 3.50% | 27,226 |
| Nov 5, 2024 | 84.29 | 85.91 | 84.28 | 85.70 | 85.20 | 1.66% | 12,657 |
| Nov 4, 2024 | 85.19 | 85.19 | 84.30 | 84.30 | 83.81 | -1.90% | 6,723 |
| Nov 1, 2024 | 84.45 | 85.93 | 83.43 | 85.93 | 85.43 | 2.02% | 6,746 |
| Oct 31, 2024 | 86.18 | 86.18 | 83.75 | 84.23 | 83.74 | -0.79% | 5,652 |
| Oct 30, 2024 | 86.01 | 86.30 | 84.86 | 84.90 | 84.40 | -1.35% | 4,183 |
| Oct 29, 2024 | 84.10 | 87.00 | 84.10 | 86.06 | 85.55 | 2.25% | 6,606 |
| Oct 28, 2024 | 84.31 | 84.31 | 83.36 | 84.17 | 83.68 | 0.98% | 5,862 |
| Oct 25, 2024 | 83.10 | 83.35 | 83.10 | 83.35 | 82.86 | -0.38% | 2,134 |
| Oct 24, 2024 | 83.16 | 83.71 | 83.16 | 83.67 | 83.18 | -1.38% | 3,797 |
| Oct 23, 2024 | 85.97 | 86.40 | 84.77 | 84.84 | 84.34 | -1.92% | 6,570 |
| Oct 22, 2024 | 84.70 | 87.37 | 84.16 | 86.50 | 85.99 | 1.39% | 14,586 |
| Oct 21, 2024 | 87.95 | 88.52 | 85.31 | 85.31 | 84.81 | -2.38% | 13,128 |
| Oct 18, 2024 | 88.00 | 89.10 | 87.34 | 87.39 | 86.88 | -0.93% | 12,095 |
| Oct 17, 2024 | 87.00 | 88.42 | 86.00 | 88.21 | 87.69 | 1.61% | 17,167 |
| Oct 16, 2024 | 86.00 | 87.21 | 86.00 | 86.81 | 86.30 | 3.06% | 9,504 |
| Oct 15, 2024 | 85.00 | 86.00 | 84.23 | 84.23 | 83.74 | -0.43% | 6,134 |
| Oct 14, 2024 | 84.10 | 84.94 | 81.86 | 84.59 | 84.09 | 0.63% | 19,571 |
| Oct 11, 2024 | 81.06 | 84.06 | 79.68 | 84.06 | 83.57 | 2.49% | 14,315 |
| Oct 10, 2024 | 83.43 | 83.43 | 82.02 | 82.02 | 81.54 | -1.67% | 5,082 |
| Oct 9, 2024 | 83.70 | 84.35 | 83.41 | 83.41 | 82.92 | 0.86% | 9,590 |
| Oct 8, 2024 | 82.68 | 82.80 | 81.05 | 82.70 | 82.21 | 0.38% | 11,983 |
| Oct 7, 2024 | 80.42 | 83.04 | 80.02 | 82.39 | 81.91 | 2.54% | 13,583 |
| Oct 4, 2024 | 80.37 | 81.35 | 79.94 | 80.35 | 79.88 | -0.19% | 9,745 |
| Oct 3, 2024 | 80.55 | 81.09 | 79.40 | 80.50 | 80.03 | -0.63% | 9,529 |
| Oct 2, 2024 | 80.71 | 81.50 | 80.71 | 81.01 | 80.53 | 0.38% | 4,730 |
| Oct 1, 2024 | 80.61 | 81.50 | 80.61 | 80.70 | 80.23 | -0.25% | 6,407 |
| Sep 30, 2024 | 81.47 | 81.47 | 79.75 | 80.90 | 80.43 | -0.61% | 10,236 |
| Sep 27, 2024 | 80.64 | 81.88 | 80.64 | 81.40 | 80.92 | 1.60% | 6,646 |
| Sep 26, 2024 | 80.02 | 80.85 | 79.55 | 80.12 | 79.65 | 0.55% | 10,085 |
| Sep 25, 2024 | 79.02 | 79.79 | 79.02 | 79.68 | 79.21 | 0.89% | 6,869 |
| Sep 24, 2024 | 79.98 | 80.00 | 78.93 | 78.98 | 78.52 | -1.23% | 8,362 |
| Sep 23, 2024 | 78.65 | 79.96 | 78.52 | 79.96 | 79.49 | 3.11% | 16,109 |
| Sep 20, 2024 | 81.05 | 81.05 | 76.70 | 77.55 | 77.09 | -4.53% | 31,205 |
| Sep 19, 2024 | 79.92 | 81.23 | 79.48 | 81.23 | 80.75 | 2.03% | 23,990 |
| Sep 18, 2024 | 79.80 | 81.07 | 79.43 | 79.61 | 79.14 | -0.72% | 7,338 |
| Sep 17, 2024 | 80.00 | 81.52 | 80.00 | 80.19 | 79.72 | 0.45% | 7,811 |
| Sep 16, 2024 | 74.60 | 79.83 | 74.60 | 79.83 | 79.36 | 2.36% | 5,711 |
| Sep 13, 2024 | 77.61 | 78.88 | 76.40 | 77.99 | 77.53 | 0.68% | 7,051 |
| Sep 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.01 | 1.28% | 2,141 |
| Sep 11, 2024 | 76.72 | 77.25 | 76.23 | 76.48 | 76.03 | -0.80% | 5,675 |
| Sep 10, 2024 | 76.50 | 77.50 | 76.50 | 77.10 | 76.65 | 1.14% | 3,893 |
| Sep 9, 2024 | 77.20 | 77.20 | 76.23 | 76.23 | 75.78 | -0.85% | 6,002 |
| Sep 6, 2024 | 76.51 | 77.50 | 76.01 | 76.88 | 76.43 | 1.41% | 5,819 |
| Sep 5, 2024 | 77.00 | 77.00 | 75.81 | 75.81 | 75.37 | -1.53% | 2,749 |
| Sep 4, 2024 | 76.91 | 76.99 | 76.30 | 76.99 | 76.54 | 0.10% | 3,571 |
| Sep 3, 2024 | 77.62 | 77.62 | 76.27 | 76.91 | 76.46 | -1.18% | 6,193 |
| Aug 30, 2024 | 77.00 | 77.83 | 76.75 | 77.83 | 77.37 | 0.97% | 6,102 |
| Aug 29, 2024 | 76.60 | 77.08 | 76.25 | 77.08 | 76.63 | 1.05% | 7,707 |
| Aug 28, 2024 | 75.50 | 76.28 | 75.45 | 76.28 | 75.83 | 1.23% | 5,071 |
| Aug 27, 2024 | 76.50 | 76.93 | 75.00 | 75.35 | 74.91 | -2.55% | 7,649 |
| Aug 26, 2024 | 77.93 | 77.93 | 75.85 | 77.32 | 76.87 | -1.54% | 14,908 |
| Aug 23, 2024 | 75.25 | 78.53 | 75.25 | 78.53 | 77.57 | 4.66% | 10,053 |
| Aug 22, 2024 | 74.95 | 75.25 | 74.95 | 75.03 | 74.11 | 0.05% | 4,848 |
| Aug 21, 2024 | 74.27 | 74.99 | 73.99 | 74.99 | 74.07 | 0.70% | 5,188 |
| Aug 20, 2024 | 74.45 | 74.47 | 74.45 | 74.47 | 73.56 | - | 4,132 |
| Aug 19, 2024 | 73.73 | 74.47 | 73.73 | 74.47 | 73.56 | 1.82% | 5,008 |
| Aug 16, 2024 | 74.81 | 74.81 | 73.14 | 73.14 | 72.24 | -2.17% | 17,958 |
| Aug 15, 2024 | 73.28 | 74.76 | 73.00 | 74.76 | 73.84 | 3.13% | 9,032 |
| Aug 14, 2024 | 73.07 | 73.49 | 72.49 | 72.49 | 71.60 | -0.69% | 3,520 |
| Aug 13, 2024 | 72.64 | 73.41 | 72.53 | 72.99 | 72.10 | 1.45% | 3,969 |
| Aug 12, 2024 | 73.00 | 73.00 | 71.95 | 71.95 | 71.07 | -1.24% | 5,882 |
| Aug 9, 2024 | 73.00 | 73.05 | 71.77 | 72.85 | 71.96 | 0.28% | 8,198 |
| Aug 8, 2024 | 70.85 | 73.50 | 70.05 | 72.65 | 71.76 | 4.01% | 12,679 |
| Aug 7, 2024 | 70.75 | 70.75 | 69.85 | 69.85 | 68.99 | 0.37% | 3,110 |
| Aug 6, 2024 | 69.77 | 71.54 | 69.07 | 69.59 | 68.74 | 0.48% | 6,825 |
| Aug 5, 2024 | 70.20 | 71.65 | 69.12 | 69.26 | 68.41 | -1.84% | 9,934 |
| Aug 2, 2024 | 72.55 | 73.00 | 70.56 | 70.56 | 69.70 | -5.35% | 4,936 |
| Aug 1, 2024 | 74.52 | 74.55 | 73.71 | 74.55 | 73.64 | -0.67% | 7,215 |