NasdaqGS - Delayed Quote USD

Nathan's Famous, Inc. (NATH)

64.94 -0.01 (-0.02%)
At close: 4:00 PM EDT
64.94 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 64.67 64.94 64.41 64.94 64.94 3,632
Apr 18, 2024 64.99 65.20 64.39 64.95 64.95 6,700
Apr 17, 2024 65.39 65.39 64.75 64.75 64.75 2,800
Apr 16, 2024 65.09 66.44 65.00 65.15 65.15 5,200
Apr 15, 2024 66.32 66.32 65.24 65.31 65.31 4,400
Apr 12, 2024 67.33 67.33 66.24 66.29 66.29 2,500
Apr 11, 2024 67.43 68.17 66.99 67.05 67.05 4,900
Apr 10, 2024 67.24 67.53 67.00 67.53 67.53 14,200
Apr 9, 2024 67.80 67.85 67.27 67.40 67.40 7,000
Apr 8, 2024 68.27 68.27 67.90 67.90 67.90 2,600
Apr 5, 2024 67.92 67.92 67.92 67.92 67.92 1,300
Apr 4, 2024 68.10 68.57 68.10 68.57 68.57 3,600
Apr 3, 2024 68.27 69.61 68.08 68.08 68.08 3,300
Apr 2, 2024 69.52 69.52 67.77 68.10 68.10 5,500
Apr 1, 2024 69.33 69.46 69.33 69.46 69.46 1,500
Mar 28, 2024 69.71 71.14 69.71 70.80 70.80 3,100
Mar 27, 2024 70.50 71.89 70.13 70.41 70.41 5,600
Mar 26, 2024 69.11 69.11 69.11 69.11 69.11 1,800
Mar 25, 2024 69.01 69.01 68.35 68.35 68.35 3,200
Mar 22, 2024 69.07 69.22 69.07 69.22 69.22 2,300
Mar 21, 2024 69.50 70.17 69.50 70.17 70.17 3,600
Mar 20, 2024 68.50 69.03 68.50 69.03 69.03 3,100
Mar 19, 2024 68.38 69.39 68.38 68.52 68.52 2,600
Mar 18, 2024 67.15 68.45 67.15 67.82 67.82 2,700
Mar 15, 2024 67.95 68.70 67.20 68.36 68.36 15,500
Mar 14, 2024 69.98 69.99 68.10 68.21 68.21 5,200
Mar 13, 2024 69.25 69.78 69.25 69.78 69.78 3,300
Mar 12, 2024 69.00 69.03 69.00 69.03 69.03 1,300
Mar 11, 2024 68.78 68.80 68.70 68.70 68.70 2,400
Mar 8, 2024 69.50 69.50 69.09 69.09 69.09 2,000
Mar 7, 2024 69.07 69.07 69.07 69.07 69.07 1,800
Mar 6, 2024 68.77 68.77 68.77 68.77 68.77 1,500
Mar 5, 2024 70.67 70.67 68.25 68.25 68.25 7,200
Mar 4, 2024 69.82 71.34 69.82 71.34 71.34 2,400
Mar 1, 2024 70.21 70.21 69.81 69.81 69.81 2,000
Feb 29, 2024 70.16 70.25 70.16 70.25 70.25 2,700
Feb 28, 2024 69.73 70.20 69.73 69.79 69.79 2,400
Feb 27, 2024 69.50 69.50 69.06 69.06 69.06 1,300
Feb 26, 2024 69.36 69.80 69.00 69.00 69.00 3,300
Feb 23, 2024 69.21 69.21 69.21 69.21 69.21 1,300
Feb 22, 2024 68.32 69.00 68.01 69.00 69.00 4,900
Feb 21, 2024 68.51 69.02 68.00 68.00 68.00 5,000
Feb 20, 2024 68.11 69.90 68.11 68.74 68.74 2,900
Feb 16, 2024 0.50 Dividend
Feb 16, 2024 69.89 71.52 68.02 68.02 68.02 4,800
Feb 15, 2024 68.01 71.02 67.00 70.07 69.57 16,100
Feb 14, 2024 67.17 68.00 67.00 67.97 67.48 12,600
Feb 13, 2024 67.31 67.31 65.52 66.79 66.31 9,700
Feb 12, 2024 66.76 68.41 66.76 67.61 67.13 6,000
Feb 9, 2024 66.95 67.50 66.75 66.75 66.27 4,600
Feb 8, 2024 66.80 66.80 65.88 65.92 65.45 2,800
Feb 7, 2024 65.64 66.15 65.07 65.30 64.83 10,200
Feb 6, 2024 63.01 67.06 63.01 65.64 65.17 3,700
Feb 5, 2024 67.90 68.50 66.80 66.80 66.32 5,800
Feb 2, 2024 69.60 71.45 68.24 68.24 67.75 3,800
Feb 1, 2024 70.00 72.05 70.00 71.00 70.49 11,800
Jan 31, 2024 72.75 75.00 71.35 71.35 70.84 3,400
Jan 30, 2024 73.77 73.77 73.77 73.77 73.24 1,800
Jan 29, 2024 72.88 73.79 72.88 73.34 72.82 2,800
Jan 26, 2024 72.50 72.73 72.20 72.73 72.21 4,500
Jan 25, 2024 71.16 71.70 70.50 71.44 70.93 7,300
Jan 24, 2024 71.40 71.75 70.80 70.99 70.48 6,600
Jan 23, 2024 71.50 71.90 71.10 71.10 70.59 3,300
Jan 22, 2024 70.64 70.73 70.64 70.73 70.23 2,700
Jan 19, 2024 71.45 72.30 71.45 71.77 71.26 2,400
Jan 18, 2024 72.13 72.13 70.51 70.51 70.01 2,500
Jan 17, 2024 71.00 72.33 71.00 71.93 71.42 3,800
Jan 16, 2024 72.13 72.35 71.02 71.02 70.51 6,000
Jan 12, 2024 72.05 73.89 70.90 71.50 70.99 3,900
Jan 11, 2024 71.78 71.78 71.05 71.05 70.54 4,300
Jan 10, 2024 71.78 73.71 71.75 72.80 72.28 3,500
Jan 9, 2024 72.90 72.90 72.16 72.16 71.65 1,900
Jan 8, 2024 73.66 73.84 73.31 73.84 73.31 3,600
Jan 5, 2024 74.50 75.56 74.25 74.80 74.27 5,200
Jan 4, 2024 75.82 75.82 74.51 75.41 74.87 5,400
Jan 3, 2024 77.12 77.12 74.59 75.48 74.94 6,500
Jan 2, 2024 76.31 76.98 76.31 76.96 76.41 3,100
Dec 29, 2023 77.91 78.01 77.91 78.01 77.45 1,900
Dec 28, 2023 78.30 78.30 77.80 78.01 77.45 3,000
Dec 27, 2023 79.39 79.39 78.01 78.64 78.08 2,900
Dec 26, 2023 77.14 79.75 75.02 79.00 78.44 3,900
Dec 22, 2023 76.68 78.74 75.43 77.30 76.75 3,400
Dec 21, 2023 75.75 78.84 75.75 77.31 76.76 3,500
Dec 20, 2023 74.57 76.04 74.57 75.61 75.07 8,300
Dec 19, 2023 72.81 75.00 72.81 74.40 73.87 4,900
Dec 18, 2023 70.11 72.81 70.11 72.15 71.64 3,900
Dec 15, 2023 73.59 73.59 71.63 72.44 71.92 14,200
Dec 14, 2023 74.99 74.99 73.14 73.14 72.62 6,500
Dec 13, 2023 71.44 74.99 71.00 74.99 74.45 22,500
Dec 12, 2023 71.50 71.63 70.36 71.63 71.12 3,900
Dec 11, 2023 71.00 71.32 70.10 71.09 70.58 6,700
Dec 8, 2023 70.64 70.99 70.30 70.99 70.48 4,100
Dec 7, 2023 67.72 69.91 67.72 69.30 68.81 3,000
Dec 6, 2023 68.40 69.18 67.40 69.18 68.69 9,300
Dec 5, 2023 68.51 68.95 67.75 67.75 67.27 3,700
Dec 4, 2023 68.12 69.41 68.12 68.87 68.38 3,800
Dec 1, 2023 67.06 68.49 67.06 67.92 67.44 12,900
Nov 30, 2023 68.74 68.74 66.99 67.44 66.96 5,200
Nov 29, 2023 67.25 67.80 67.25 67.80 67.32 4,100
Nov 28, 2023 67.63 67.98 66.99 67.01 66.53 6,100
Nov 27, 2023 67.27 67.63 67.27 67.63 67.15 3,600
Nov 24, 2023 66.79 67.37 66.79 67.37 66.89 2,500
Nov 22, 2023 66.75 66.75 66.26 66.68 66.20 4,600
Nov 21, 2023 66.00 66.74 66.00 66.31 65.84 1,700
Nov 20, 2023 66.22 66.40 66.06 66.40 65.93 3,900
Nov 17, 2023 0.50 Dividend
Nov 17, 2023 66.49 66.91 66.00 66.91 66.43 9,300
Nov 16, 2023 66.49 66.49 66.00 66.45 65.48 4,600
Nov 15, 2023 66.00 66.50 66.00 66.31 65.34 7,200
Nov 14, 2023 66.00 66.10 65.65 66.00 65.04 11,900
Nov 13, 2023 65.81 66.00 65.15 65.15 64.20 2,400
Nov 10, 2023 65.03 65.50 65.03 65.50 64.54 4,500
Nov 9, 2023 65.04 65.04 64.66 65.03 64.08 3,100
Nov 8, 2023 65.30 66.00 65.25 65.49 64.53 3,100
Nov 7, 2023 65.11 65.11 65.11 65.11 64.16 2,200
Nov 6, 2023 64.81 65.88 64.81 65.11 64.16 3,100
Nov 3, 2023 64.60 66.48 64.60 65.90 64.94 12,000
Nov 2, 2023 64.55 65.41 64.53 64.53 63.59 5,400
Nov 1, 2023 65.20 65.74 64.56 64.75 63.80 14,000
Oct 31, 2023 64.50 65.50 64.50 65.46 64.50 4,200
Oct 30, 2023 65.00 65.50 64.56 64.98 64.03 6,300
Oct 27, 2023 64.43 65.00 63.99 65.00 64.05 13,300
Oct 26, 2023 63.51 64.21 62.93 63.47 62.54 3,600
Oct 25, 2023 63.01 63.98 63.01 63.42 62.49 3,800
Oct 24, 2023 63.08 63.96 62.83 62.83 61.91 9,300
Oct 23, 2023 63.68 63.71 63.23 63.23 62.31 4,900
Oct 20, 2023 64.15 64.15 63.00 63.00 62.08 6,000
Oct 19, 2023 64.59 64.76 61.35 63.99 63.06 22,200
Oct 18, 2023 64.98 64.98 63.52 64.59 63.65 5,100
Oct 17, 2023 66.49 66.74 65.01 65.27 64.32 11,500
Oct 16, 2023 66.77 67.88 64.25 64.56 63.62 18,000
Oct 13, 2023 66.72 67.25 64.55 66.42 65.45 11,200
Oct 12, 2023 68.98 68.98 65.30 66.20 65.23 9,300
Oct 11, 2023 69.48 71.99 68.07 68.47 67.47 10,600
Oct 10, 2023 69.33 69.67 68.36 69.01 68.00 8,800
Oct 9, 2023 69.49 69.50 69.25 69.25 68.24 3,200
Oct 6, 2023 70.69 70.74 69.27 69.47 68.46 5,100
Oct 5, 2023 68.35 70.33 68.27 70.33 69.30 5,900
Oct 4, 2023 69.21 69.50 68.68 69.14 68.13 7,700
Oct 3, 2023 69.39 71.07 68.60 68.77 67.77 6,100
Oct 2, 2023 70.76 70.90 68.62 69.78 68.76 6,800
Sep 29, 2023 71.59 72.35 70.66 70.66 69.63 3,500
Sep 28, 2023 72.21 72.29 70.99 71.80 70.75 9,000
Sep 27, 2023 71.30 72.01 70.04 72.01 70.96 7,300
Sep 26, 2023 72.21 72.22 71.31 71.53 70.49 6,600
Sep 25, 2023 71.63 72.40 71.63 72.40 71.34 1,700
Sep 22, 2023 71.95 72.50 71.23 71.23 70.19 6,500
Sep 21, 2023 70.76 71.64 70.58 71.59 70.54 6,000
Sep 20, 2023 71.98 71.98 71.00 71.09 70.05 4,800
Sep 19, 2023 71.79 71.89 71.30 71.30 70.26 7,900
Sep 18, 2023 73.54 73.99 71.91 72.65 71.59 4,300
Sep 15, 2023 72.75 74.99 71.23 74.17 73.09 19,000
Sep 14, 2023 71.74 73.26 71.71 73.08 72.01 7,000
Sep 13, 2023 70.00 71.64 70.00 71.33 70.29 8,800
Sep 12, 2023 71.20 71.68 70.33 71.23 70.19 3,600
Sep 11, 2023 71.47 71.47 70.92 70.92 69.88 2,100
Sep 8, 2023 71.74 71.74 70.48 70.86 69.82 3,900
Sep 7, 2023 70.89 71.87 70.89 71.42 70.38 6,400
Sep 6, 2023 72.11 72.11 70.37 70.37 69.34 3,400
Sep 5, 2023 73.59 73.59 71.21 71.55 70.50 6,200
Sep 1, 2023 73.39 74.25 72.08 73.33 72.26 6,600
Aug 31, 2023 72.79 72.97 72.50 72.71 71.65 3,900
Aug 30, 2023 74.55 74.55 72.17 72.41 71.35 10,500
Aug 29, 2023 74.10 74.91 74.10 74.15 73.07 5,100
Aug 28, 2023 71.79 73.84 71.61 73.68 72.60 7,400
Aug 25, 2023 72.10 72.85 71.50 71.79 70.74 16,800
Aug 24, 2023 72.25 72.25 70.92 71.24 70.20 6,500
Aug 23, 2023 72.27 72.81 72.27 72.70 71.64 6,400
Aug 22, 2023 71.88 72.73 71.72 72.31 71.25 2,800
Aug 21, 2023 72.64 72.64 72.30 72.30 71.24 3,600
Aug 18, 2023 0.50 Dividend
Aug 18, 2023 73.25 75.37 72.54 72.54 71.48 7,000
Aug 17, 2023 75.00 75.06 73.69 73.69 72.12 5,600
Aug 16, 2023 75.56 75.60 74.51 74.51 72.92 8,500
Aug 15, 2023 75.20 76.10 74.29 74.85 73.26 7,600
Aug 14, 2023 77.58 77.58 74.50 75.12 73.52 5,400
Aug 11, 2023 77.99 78.00 76.69 78.00 76.34 4,000
Aug 10, 2023 78.00 78.43 77.88 77.88 76.22 7,000
Aug 9, 2023 78.20 78.71 77.57 78.11 76.45 7,700
Aug 8, 2023 78.70 78.70 77.38 78.17 76.51 11,600
Aug 7, 2023 76.70 80.63 76.70 78.63 76.96 14,800
Aug 4, 2023 82.00 82.00 78.09 78.09 76.43 4,800
Aug 3, 2023 81.51 81.60 79.01 79.16 77.47 7,400
Aug 2, 2023 79.67 80.76 79.67 80.76 79.04 4,100
Aug 1, 2023 80.14 80.21 79.62 79.98 78.28 4,100
Jul 31, 2023 79.50 80.46 79.50 80.10 78.39 4,300
Jul 28, 2023 78.00 79.84 78.00 79.42 77.73 7,900
Jul 27, 2023 79.00 79.37 77.76 77.86 76.20 30,300
Jul 26, 2023 79.44 79.70 78.90 79.02 77.34 8,300
Jul 25, 2023 79.77 80.72 78.42 79.36 77.67 7,100
Jul 24, 2023 79.11 79.80 78.10 79.49 77.80 17,800
Jul 21, 2023 79.80 79.80 77.96 79.04 77.36 5,200
Jul 20, 2023 79.72 79.82 78.89 79.76 78.06 6,400
Jul 19, 2023 79.76 79.85 78.85 79.31 77.62 6,900
Jul 18, 2023 80.69 80.69 79.16 79.58 77.89 7,800
Jul 17, 2023 78.50 79.80 78.29 79.14 77.45 6,200
Jul 14, 2023 78.33 78.33 77.02 77.55 75.90 6,100
Jul 13, 2023 78.58 78.95 78.50 78.50 76.83 5,300
Jul 12, 2023 79.70 80.86 78.80 78.96 77.28 16,700
Jul 11, 2023 80.52 80.52 78.98 79.48 77.79 16,900
Jul 10, 2023 80.00 80.75 79.61 80.68 78.96 10,500
Jul 7, 2023 78.25 79.87 77.83 78.90 77.22 13,200
Jul 6, 2023 77.01 79.89 76.01 78.25 76.58 14,900
Jul 5, 2023 78.10 78.10 76.94 78.08 76.42 48,100
Jul 3, 2023 77.65 79.97 77.52 77.52 75.87 4,500
Jun 30, 2023 77.10 79.37 77.10 78.54 76.87 8,600
Jun 29, 2023 77.72 79.32 77.65 79.01 77.33 5,600
Jun 28, 2023 76.58 79.03 76.58 78.41 76.74 6,200
Jun 27, 2023 77.37 77.99 77.00 77.20 75.56 13,000
Jun 26, 2023 76.50 78.80 76.50 77.75 76.09 17,400
Jun 23, 2023 80.66 80.66 76.03 76.29 74.67 304,200
Jun 22, 2023 81.50 81.50 80.00 80.93 79.21 14,400
Jun 21, 2023 81.00 82.00 80.43 81.75 80.01 14,000
Jun 20, 2023 79.15 80.91 78.68 80.40 78.69 10,800
Jun 16, 2023 0.50 Dividend
Jun 16, 2023 79.53 80.52 78.41 79.64 77.94 13,600
Jun 15, 2023 79.08 80.85 78.75 80.35 78.15 9,700
Jun 14, 2023 81.07 81.07 78.64 78.64 76.49 8,900
Jun 13, 2023 81.37 81.37 80.64 80.64 78.43 5,800
Jun 12, 2023 81.99 81.99 79.79 80.99 78.77 10,300
Jun 9, 2023 81.98 81.98 81.01 81.30 79.07 6,600
Jun 8, 2023 82.00 83.00 81.31 82.19 79.94 13,000
Jun 7, 2023 78.55 80.92 78.55 80.83 78.62 8,100
Jun 6, 2023 75.98 78.08 75.23 77.69 75.56 8,700
Jun 5, 2023 75.51 76.17 74.99 75.49 73.42 7,300
Jun 2, 2023 74.43 76.79 74.43 76.79 74.69 6,400
Jun 1, 2023 72.04 74.05 72.04 74.05 72.02 5,900
May 31, 2023 70.49 71.28 70.15 71.28 69.33 4,400
May 30, 2023 70.33 70.60 70.10 70.10 68.18 2,600
May 26, 2023 70.20 70.82 69.80 70.82 68.88 7,300
May 25, 2023 68.55 70.20 68.55 69.10 67.21 3,100
May 24, 2023 67.25 69.53 67.25 69.40 67.50 5,500
May 23, 2023 69.50 69.50 68.35 68.35 66.48 2,900
May 22, 2023 69.66 70.57 68.80 69.22 67.32 7,200
May 19, 2023 68.89 69.96 68.45 69.66 67.75 5,900
May 18, 2023 72.78 73.73 66.55 69.46 67.56 23,100
May 17, 2023 71.50 72.42 71.20 72.42 70.44 4,200
May 16, 2023 71.13 71.86 71.13 71.28 69.33 2,100
May 15, 2023 70.71 71.13 70.43 71.13 69.18 2,600
May 12, 2023 70.70 71.26 70.47 71.11 69.16 5,400
May 11, 2023 71.19 71.77 69.57 70.95 69.01 3,600
May 10, 2023 72.78 72.78 71.22 71.22 69.27 2,900
May 9, 2023 72.70 73.00 72.01 72.01 70.04 4,300
May 8, 2023 73.28 73.28 72.43 73.06 71.06 3,800
May 5, 2023 72.61 73.88 72.27 73.88 71.86 5,500
May 4, 2023 75.00 75.00 72.51 72.51 70.52 4,200
May 3, 2023 73.42 76.26 73.09 75.30 73.24 11,300
May 2, 2023 73.80 74.40 73.49 74.40 72.36 3,200
May 1, 2023 74.00 74.39 72.36 72.55 70.56 3,400
Apr 28, 2023 73.33 75.27 73.33 74.65 72.61 4,500
Apr 27, 2023 71.50 74.40 71.50 73.36 71.35 2,300
Apr 26, 2023 71.02 71.99 68.46 71.28 69.33 11,700
Apr 25, 2023 73.03 73.03 69.55 70.75 68.81 9,900
Apr 24, 2023 74.29 74.29 73.00 73.43 71.42 4,700
Apr 21, 2023 72.62 74.08 72.62 74.08 72.05 2,600
Apr 20, 2023 73.00 74.59 72.87 73.91 71.89 3,300

Related Tickers

ARKR Ark Restaurants Corp.
14.00
0.00%
 
CHUY Chuy's Holdings, Inc.
30.59
+0.53%
 
LOCO El Pollo Loco Holdings, Inc.
8.32
-0.12%
 
GTIM Good Times Restaurants Inc.
2.5400
+4.10%
 
TAST Carrols Restaurant Group, Inc.
9.52
+0.21%
 
BH-A Biglari Holdings Inc.
996.56
+3.09%
 
RAVE Rave Restaurant Group, Inc.
2.0500
-2.84%
 
CNNE Cannae Holdings, Inc.
19.61
+0.31%
 
PBPB Potbelly Corporation
10.44
+1.46%
 
BLMN Bloomin' Brands, Inc.
27.04
+0.04%