Nathans Famous Inc (NATH) Historical Stock Data
99.06 ↓2.92 (-2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NATH is up 0.54% a day on average. There have been 17 days where Nathans Famous Inc closed green and 13 days where NATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 102.01 | 99.06 | ↓$2.95 (-2.89%) | 98.00 | 102.04 | 6.48K |
| 2025-05-08 | 99.00 | 101.98 | ↑$2.98 (3.01%) | 97.97 | 104.96 | 24.55K |
| 2025-05-07 | 98.07 | 98.82 | ↑$0.75 (0.76%) | 98.07 | 98.82 | 4.87K |
| 2025-05-06 | 98.15 | 98.74 | ↑$0.59 (0.60%) | 98.15 | 98.74 | 3K |
| 2025-05-05 | 97.30 | 99.00 | ↑$1.70 (1.75%) | 97.30 | 99.00 | 5.48K |
| 2025-05-02 | 98.07 | 97.86 | ↓$0.21 (-0.21%) | 97.86 | 98.50 | 8.66K |
| 2025-05-01 | 96.94 | 98.09 | ↑$1.15 (1.19%) | 96.45 | 98.35 | 6.34K |
| 2025-04-30 | 97.55 | 97.75 | ↑$0.20 (0.21%) | 96.31 | 99.01 | 12.06K |
| 2025-04-29 | 98.91 | 98.05 | ↓$0.86 (-0.87%) | 98.00 | 99.00 | 12.76K |
| 2025-04-28 | 96.22 | 98.19 | ↑$1.97 (2.05%) | 94.00 | 98.19 | 10.24K |
| 2025-04-25 | 95.34 | 96.04 | ↑$0.70 (0.73%) | 95.16 | 96.63 | 4.09K |
| 2025-04-24 | 96.94 | 95.82 | ↓$1.12 (-1.16%) | 95.12 | 96.94 | 5.98K |
| 2025-04-23 | 97.50 | 96.35 | ↓$1.15 (-1.18%) | 96.35 | 97.75 | 7.07K |
| 2025-04-22 | 95.02 | 97.08 | ↑$2.06 (2.17%) | 94.82 | 97.08 | 8.84K |
| 2025-04-21 | 92.50 | 93.78 | ↑$1.28 (1.38%) | 92.30 | 93.78 | 8.98K |
| 2025-04-17 | 94.46 | 93.98 | ↓$0.48 (-0.51%) | 93.62 | 95.79 | 12.44K |
| 2025-04-16 | 93.16 | 93.74 | ↑$0.58 (0.62%) | 92.64 | 93.74 | 11.92K |
| 2025-04-15 | 95.00 | 94.24 | ↓$0.76 (-0.80%) | 93.50 | 95.00 | 8.61K |
| 2025-04-14 | 91.58 | 93.00 | ↑$1.42 (1.55%) | 90.49 | 93.93 | 11.18K |
| 2025-04-11 | 91.21 | 92.84 | ↑$1.64 (1.79%) | 91.21 | 94.08 | 5.49K |
| 2025-04-10 | 94.15 | 91.45 | ↓$2.70 (-2.87%) | 90.88 | 94.35 | 18.28K |
| 2025-04-09 | 91.54 | 94.62 | ↑$3.08 (3.36%) | 88.73 | 97.00 | 12.06K |
| 2025-04-08 | 92.66 | 91.40 | ↓$1.26 (-1.36%) | 91.40 | 94.68 | 13.48K |
| 2025-04-07 | 91.00 | 90.61 | ↓$0.39 (-0.43%) | 89.43 | 92.84 | 8.90K |
| 2025-04-04 | 90.25 | 90.55 | ↑$0.30 (0.33%) | 88.18 | 91.96 | 10.36K |
| 2025-04-03 | 92.90 | 91.95 | ↓$0.95 (-1.02%) | 91.09 | 92.90 | 10.41K |
| 2025-04-02 | 88.00 | 95.85 | ↑$7.85 (8.92%) | 88.00 | 95.99 | 8.65K |
| 2025-04-01 | 96.36 | 95.97 | ↓$0.39 (-0.40%) | 95.73 | 96.45 | 4.88K |
| 2025-03-31 | 94.64 | 96.38 | ↑$1.74 (1.83%) | 94.61 | 96.63 | 10.45K |
| 2025-03-28 | 97.00 | 94.80 | ↓$2.20 (-2.27%) | 94.80 | 97.00 | 5.60K |
Create an account or log in to view more rows.
$NATH i am trading for a better future!
$NATH wtf?
$NATH cup and handle forming
$NATH Slapping that ask today
$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