Nathans Famous Inc (NATH) Historical Stock Data
79.39 ↓2.45 (-2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NATH is down -0.29% a day on average. There have been 12 days where Nathans Famous Inc closed green and 18 days where NATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 80.58 | 79.39 | ↓$1.19 (-1.48%) | 79.39 | 82.49 | 20.83K |
| 2024-12-19 | 81.83 | 81.84 | ↑$0.01 (0.01%) | 80.05 | 82.21 | 9.97K |
| 2024-12-18 | 86.44 | 80.31 | ↓$6.13 (-7.09%) | 80.31 | 86.44 | 9.50K |
| 2024-12-17 | 87.00 | 85.42 | ↓$1.58 (-1.82%) | 85.42 | 87.53 | 13.76K |
| 2024-12-16 | 83.50 | 86.79 | ↑$3.29 (3.94%) | 82.84 | 87.57 | 19.41K |
| 2024-12-13 | 85.20 | 82.92 | ↓$2.28 (-2.68%) | 82.49 | 85.20 | 11.61K |
| 2024-12-12 | 86.78 | 84.77 | ↓$2.01 (-2.32%) | 84.35 | 86.78 | 5.45K |
| 2024-12-11 | 86.50 | 87.09 | ↑$0.59 (0.68%) | 86.22 | 87.93 | 18.06K |
| 2024-12-10 | 87.00 | 85.61 | ↓$1.39 (-1.60%) | 85.61 | 87.74 | 8.78K |
| 2024-12-09 | 85.82 | 86.49 | ↑$0.67 (0.78%) | 85.42 | 88.00 | 19.32K |
| 2024-12-06 | 86.65 | 85.60 | ↓$1.05 (-1.21%) | 85.46 | 87.66 | 20.24K |
| 2024-12-05 | 86.20 | 87.33 | ↑$1.13 (1.31%) | 83.31 | 87.33 | 15.33K |
| 2024-12-04 | 88.76 | 86.82 | ↓$1.94 (-2.18%) | 85.63 | 88.76 | 20.68K |
| 2024-12-03 | 87.00 | 86.65 | ↓$0.35 (-0.40%) | 85.96 | 87.00 | 7.65K |
| 2024-12-02 | 87.01 | 87.61 | ↑$0.60 (0.69%) | 87.01 | 89.40 | 5.99K |
| 2024-11-29 | 87.60 | 87.50 | ↓$0.10 (-0.11%) | 86.68 | 89.56 | 14.11K |
| 2024-11-27 | 88.95 | 87.08 | ↓$1.87 (-2.10%) | 86.51 | 89.45 | 15.47K |
| 2024-11-26 | 83.87 | 88.35 | ↑$4.48 (5.34%) | 83.47 | 88.98 | 33.21K |
| 2024-11-25 | 83.62 | 84.59 | ↑$0.97 (1.16%) | 83.62 | 84.79 | 6.66K |
| 2024-11-22 | 84.80 | 84.05 | ↓$0.75 (-0.89%) | 84.05 | 84.80 | 4.65K |
| 2024-11-21 | 83.66 | 84.31 | ↑$0.65 (0.78%) | 83.66 | 85.23 | 3.99K |
| 2024-11-20 | 83.10 | 82.86 | ↓$0.23 (-0.28%) | 82.30 | 84.69 | 16.66K |
| 2024-11-19 | 83.44 | 85.08 | ↑$1.64 (1.97%) | 82.80 | 85.08 | 7.17K |
| 2024-11-18 | 84.00 | 83.44 | ↓$0.56 (-0.66%) | 83.16 | 85.48 | 9.78K |
| 2024-11-15 | 85.56 | 84.67 | ↓$0.89 (-1.04%) | 84.30 | 85.56 | 5.64K |
| 2024-11-14 | 86.25 | 85.35 | ↓$0.90 (-1.04%) | 83.52 | 87.20 | 33.54K |
| 2024-11-13 | 89.91 | 87.27 | ↓$2.64 (-2.94%) | 87.27 | 91.05 | 24.74K |
| 2024-11-12 | 93.08 | 91.10 | ↓$1.98 (-2.12%) | 91.10 | 94.97 | 7.55K |
| 2024-11-11 | 89.52 | 93.60 | ↑$4.08 (4.56%) | 88.31 | 94.94 | 23.24K |
| 2024-11-08 | 87.80 | 89.49 | ↑$1.69 (1.92%) | 85.66 | 89.49 | 18.93K |
Create an account or log in to view more rows.
$NATH power hour will be fucking crazy
$NATH we like the stock
$NATH cup and handle dont play
$NATH another bear trap
$NATH Don't hold!!! Buy it
$NATH Slapping that ask today
$NATH omg lol
$NATH 5 minute looks sexy
$NATH go time
$NATH Hedgies
we aren't going anywhere!