Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
84.31
+1.45 (1.75%)
Nov 21, 2024, 4:00 PM EST - Market closed
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 83.10 | 84.70 | 82.30 | 82.86 | 82.86 | -2.61% | 17,246 |
| Nov 19, 2024 | 83.44 | 85.08 | 82.80 | 85.08 | 85.08 | 1.97% | 7,225 |
| Nov 18, 2024 | 83.92 | 85.48 | 83.16 | 83.44 | 83.44 | -1.45% | 9,962 |
| Nov 15, 2024 | 85.56 | 85.56 | 84.30 | 84.67 | 84.67 | -0.80% | 5,666 |
| Nov 14, 2024 | 86.25 | 87.20 | 83.52 | 85.35 | 85.35 | -2.20% | 34,007 |
| Nov 13, 2024 | 89.91 | 91.05 | 87.27 | 87.27 | 87.27 | -4.20% | 24,739 |
| Nov 12, 2024 | 93.08 | 94.97 | 90.37 | 91.10 | 91.10 | -2.67% | 8,074 |
| Nov 11, 2024 | 89.52 | 94.94 | 88.31 | 93.60 | 93.60 | 4.59% | 23,451 |
| Nov 8, 2024 | 87.80 | 89.50 | 85.66 | 89.49 | 89.49 | 2.65% | 19,278 |
| Nov 7, 2024 | 88.70 | 91.18 | 87.18 | 87.18 | 87.18 | -1.71% | 19,845 |
| Nov 6, 2024 | 87.90 | 91.56 | 87.72 | 88.70 | 88.70 | 3.50% | 27,226 |
| Nov 5, 2024 | 84.29 | 85.91 | 84.28 | 85.70 | 85.70 | 1.66% | 12,657 |
| Nov 4, 2024 | 85.19 | 85.19 | 84.30 | 84.30 | 84.30 | -1.90% | 6,723 |
| Nov 1, 2024 | 84.45 | 85.93 | 83.43 | 85.93 | 85.93 | 2.02% | 6,746 |
| Oct 31, 2024 | 86.18 | 86.18 | 83.75 | 84.23 | 84.23 | -0.79% | 5,652 |
| Oct 30, 2024 | 86.01 | 86.30 | 84.86 | 84.90 | 84.90 | -1.35% | 4,183 |
| Oct 29, 2024 | 84.10 | 87.00 | 84.10 | 86.06 | 86.06 | 2.25% | 6,606 |
| Oct 28, 2024 | 84.31 | 84.31 | 83.36 | 84.17 | 84.17 | 0.98% | 5,862 |
| Oct 25, 2024 | 83.10 | 83.35 | 83.10 | 83.35 | 83.35 | -0.38% | 2,134 |
| Oct 24, 2024 | 83.16 | 83.71 | 83.16 | 83.67 | 83.67 | -1.38% | 3,797 |
| Oct 23, 2024 | 85.97 | 86.40 | 84.77 | 84.84 | 84.84 | -1.92% | 6,570 |
| Oct 22, 2024 | 84.70 | 87.37 | 84.16 | 86.50 | 86.50 | 1.39% | 14,586 |
| Oct 21, 2024 | 87.95 | 88.52 | 85.31 | 85.31 | 85.31 | -2.38% | 13,128 |
| Oct 18, 2024 | 88.00 | 89.10 | 87.34 | 87.39 | 87.39 | -0.93% | 12,095 |
| Oct 17, 2024 | 87.00 | 88.42 | 86.00 | 88.21 | 88.21 | 1.61% | 17,167 |
| Oct 16, 2024 | 86.00 | 87.21 | 86.00 | 86.81 | 86.81 | 3.06% | 9,504 |
| Oct 15, 2024 | 85.00 | 86.00 | 84.23 | 84.23 | 84.23 | -0.43% | 6,134 |
| Oct 14, 2024 | 84.10 | 84.94 | 81.86 | 84.59 | 84.59 | 0.63% | 19,571 |
| Oct 11, 2024 | 81.06 | 84.06 | 79.68 | 84.06 | 84.06 | 2.49% | 14,315 |
| Oct 10, 2024 | 83.43 | 83.43 | 82.02 | 82.02 | 82.02 | -1.67% | 5,082 |
| Oct 9, 2024 | 83.70 | 84.35 | 83.41 | 83.41 | 83.41 | 0.86% | 9,590 |
| Oct 8, 2024 | 82.68 | 82.80 | 81.05 | 82.70 | 82.70 | 0.38% | 11,983 |
| Oct 7, 2024 | 80.42 | 83.04 | 80.02 | 82.39 | 82.39 | 2.54% | 13,583 |
| Oct 4, 2024 | 80.37 | 81.35 | 79.94 | 80.35 | 80.35 | -0.19% | 9,745 |
| Oct 3, 2024 | 80.55 | 81.09 | 79.40 | 80.50 | 80.50 | -0.63% | 9,529 |
| Oct 2, 2024 | 80.71 | 81.50 | 80.71 | 81.01 | 81.01 | 0.38% | 4,730 |
| Oct 1, 2024 | 80.61 | 81.50 | 80.61 | 80.70 | 80.70 | -0.25% | 6,407 |
| Sep 30, 2024 | 81.47 | 81.47 | 79.75 | 80.90 | 80.90 | -0.61% | 10,236 |
| Sep 27, 2024 | 80.64 | 81.88 | 80.64 | 81.40 | 81.40 | 1.60% | 6,646 |
| Sep 26, 2024 | 80.02 | 80.85 | 79.55 | 80.12 | 80.12 | 0.55% | 10,085 |
| Sep 25, 2024 | 79.02 | 79.79 | 79.02 | 79.68 | 79.68 | 0.89% | 6,869 |
| Sep 24, 2024 | 79.98 | 80.00 | 78.93 | 78.98 | 78.98 | -1.23% | 8,362 |
| Sep 23, 2024 | 78.65 | 79.96 | 78.52 | 79.96 | 79.96 | 3.11% | 16,109 |
| Sep 20, 2024 | 81.05 | 81.05 | 76.70 | 77.55 | 77.55 | -4.53% | 31,205 |
| Sep 19, 2024 | 79.92 | 81.23 | 79.48 | 81.23 | 81.23 | 2.03% | 23,990 |
| Sep 18, 2024 | 79.80 | 81.07 | 79.43 | 79.61 | 79.61 | -0.72% | 7,338 |
| Sep 17, 2024 | 80.00 | 81.52 | 80.00 | 80.19 | 80.19 | 0.45% | 7,811 |
| Sep 16, 2024 | 74.60 | 79.83 | 74.60 | 79.83 | 79.83 | 2.36% | 5,711 |
| Sep 13, 2024 | 77.61 | 78.88 | 76.40 | 77.99 | 77.99 | 0.68% | 7,051 |
| Sep 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.28% | 2,141 |
| Sep 11, 2024 | 76.72 | 77.25 | 76.23 | 76.48 | 76.48 | -0.80% | 5,675 |
| Sep 10, 2024 | 76.50 | 77.50 | 76.50 | 77.10 | 77.10 | 1.14% | 3,893 |
| Sep 9, 2024 | 77.20 | 77.20 | 76.23 | 76.23 | 76.23 | -0.85% | 6,002 |
| Sep 6, 2024 | 76.51 | 77.50 | 76.01 | 76.88 | 76.88 | 1.41% | 5,819 |
| Sep 5, 2024 | 77.00 | 77.00 | 75.81 | 75.81 | 75.81 | -1.53% | 2,749 |
| Sep 4, 2024 | 76.91 | 76.99 | 76.30 | 76.99 | 76.99 | 0.10% | 3,571 |
| Sep 3, 2024 | 77.62 | 77.62 | 76.27 | 76.91 | 76.91 | -1.18% | 6,193 |
| Aug 30, 2024 | 77.00 | 77.83 | 76.75 | 77.83 | 77.83 | 0.97% | 6,102 |
| Aug 29, 2024 | 76.60 | 77.08 | 76.25 | 77.08 | 77.08 | 1.05% | 7,707 |
| Aug 28, 2024 | 75.50 | 76.28 | 75.45 | 76.28 | 76.28 | 1.23% | 5,071 |
| Aug 27, 2024 | 76.50 | 76.93 | 75.00 | 75.35 | 75.35 | -2.55% | 7,649 |
| Aug 26, 2024 | 77.93 | 77.93 | 75.85 | 77.32 | 77.32 | -1.54% | 14,908 |
| Aug 23, 2024 | 75.25 | 78.53 | 75.25 | 78.53 | 78.03 | 4.66% | 10,053 |
| Aug 22, 2024 | 74.95 | 75.25 | 74.95 | 75.03 | 74.55 | 0.05% | 4,848 |
| Aug 21, 2024 | 74.27 | 74.99 | 73.99 | 74.99 | 74.51 | 0.70% | 5,188 |
| Aug 20, 2024 | 74.45 | 74.47 | 74.45 | 74.47 | 73.99 | - | 4,132 |
| Aug 19, 2024 | 73.73 | 74.47 | 73.73 | 74.47 | 73.99 | 1.82% | 5,008 |
| Aug 16, 2024 | 74.81 | 74.81 | 73.14 | 73.14 | 72.67 | -2.17% | 17,958 |
| Aug 15, 2024 | 73.28 | 74.76 | 73.00 | 74.76 | 74.28 | 3.13% | 9,032 |
| Aug 14, 2024 | 73.07 | 73.49 | 72.49 | 72.49 | 72.02 | -0.69% | 3,520 |
| Aug 13, 2024 | 72.64 | 73.41 | 72.53 | 72.99 | 72.52 | 1.45% | 3,969 |
| Aug 12, 2024 | 73.00 | 73.00 | 71.95 | 71.95 | 71.49 | -1.24% | 5,882 |
| Aug 9, 2024 | 73.00 | 73.05 | 71.77 | 72.85 | 72.38 | 0.28% | 8,198 |
| Aug 8, 2024 | 70.85 | 73.50 | 70.05 | 72.65 | 72.18 | 4.01% | 12,679 |
| Aug 7, 2024 | 70.75 | 70.75 | 69.85 | 69.85 | 69.40 | 0.37% | 3,110 |
| Aug 6, 2024 | 69.77 | 71.54 | 69.07 | 69.59 | 69.14 | 0.48% | 6,825 |
| Aug 5, 2024 | 70.20 | 71.65 | 69.12 | 69.26 | 68.82 | -1.84% | 9,934 |
| Aug 2, 2024 | 72.55 | 73.00 | 70.56 | 70.56 | 70.11 | -5.35% | 4,936 |
| Aug 1, 2024 | 74.52 | 74.55 | 73.71 | 74.55 | 74.07 | -0.67% | 7,215 |
| Jul 31, 2024 | 72.05 | 75.05 | 71.11 | 75.05 | 74.57 | 4.27% | 10,378 |
| Jul 30, 2024 | 72.10 | 73.00 | 71.52 | 71.98 | 71.52 | -0.32% | 5,184 |
| Jul 29, 2024 | 73.80 | 73.80 | 72.21 | 72.21 | 71.75 | -2.07% | 4,084 |
| Jul 26, 2024 | 73.00 | 73.79 | 73.00 | 73.74 | 73.27 | 1.31% | 5,198 |
| Jul 25, 2024 | 72.50 | 73.39 | 72.02 | 72.79 | 72.32 | 0.65% | 6,711 |
| Jul 24, 2024 | 73.00 | 73.00 | 72.31 | 72.32 | 71.86 | -2.06% | 4,484 |
| Jul 23, 2024 | 72.02 | 73.84 | 72.02 | 73.84 | 73.37 | 1.58% | 4,655 |
| Jul 22, 2024 | 72.50 | 72.88 | 72.16 | 72.69 | 72.22 | 0.51% | 7,355 |
| Jul 19, 2024 | 73.01 | 73.01 | 71.83 | 72.32 | 71.86 | -0.80% | 7,619 |
| Jul 18, 2024 | 72.50 | 74.06 | 72.50 | 72.90 | 72.43 | 0.87% | 14,332 |
| Jul 17, 2024 | 71.61 | 72.50 | 71.61 | 72.27 | 71.81 | 0.72% | 19,590 |
| Jul 16, 2024 | 71.50 | 72.00 | 71.50 | 71.75 | 71.29 | 1.30% | 15,038 |
| Jul 15, 2024 | 71.45 | 72.00 | 70.83 | 70.83 | 70.38 | -0.56% | 13,615 |
| Jul 12, 2024 | 71.75 | 72.00 | 71.04 | 71.23 | 70.77 | -0.45% | 21,697 |
| Jul 11, 2024 | 71.00 | 72.00 | 70.79 | 71.55 | 71.09 | 2.45% | 19,909 |
| Jul 10, 2024 | 70.50 | 70.75 | 69.84 | 69.84 | 69.39 | 0.19% | 16,286 |
| Jul 9, 2024 | 70.11 | 70.24 | 69.34 | 69.71 | 69.26 | -0.35% | 15,140 |
| Jul 8, 2024 | 69.99 | 71.25 | 69.68 | 69.95 | 69.50 | 1.04% | 13,311 |
| Jul 5, 2024 | 69.87 | 69.87 | 69.23 | 69.23 | 68.79 | -0.13% | 5,731 |
| Jul 3, 2024 | 69.80 | 70.00 | 69.32 | 69.32 | 68.88 | -0.12% | 3,576 |
| Jul 2, 2024 | 68.89 | 69.40 | 68.73 | 69.40 | 68.95 | 1.15% | 11,634 |