Nathan's Famous, Inc. NATH
NASDAQ · United States · Consumer Services
$101.47+0.04 (+0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101.45 | +0.02% | $101.44 | $101.71 | $101.44 | 1.55K |
| 2026-09-30 | $101.43 | -0.12% | $101.41 | $101.58 | $101.41 | 28.00K |
| 2026-09-29 | $101.55 | +0.07% | $101.55 | $101.66 | $101.35 | 17.30K |
| 2026-09-28 | $101.48 | -0.07% | $101.45 | $101.55 | $101.34 | 13.90K |
| 2026-09-25 | $101.55 | +7.70% | $101.20 | $102.00 | $101.20 | 160.30K |
| 2026-09-24 | $94.29 | -0.12% | $95.20 | $95.20 | $93.80 | 49.50K |
| 2026-09-23 | $94.40 | -2.60% | $97.30 | $97.30 | $94.40 | 24.60K |
| 2026-09-22 | $96.92 | -0.57% | $98.59 | $98.59 | $96.51 | 22.50K |
| 2026-09-21 | $97.48 | -1.52% | $98.30 | $98.30 | $97.03 | 26.20K |
| 2026-09-18 | $98.98 | +1.06% | $97.16 | $99.00 | $97.16 | 74.20K |
| 2026-09-17 | $97.94 | -0.74% | $99.13 | $99.51 | $97.50 | 32.50K |
| 2026-09-16 | $98.67 | +0.97% | $98.39 | $99.00 | $98.00 | 17.20K |
| 2026-09-15 | $97.72 | -0.60% | $98.38 | $98.38 | $97.57 | 23.80K |
| 2026-09-14 | $98.31 | +0.35% | $98.35 | $98.56 | $98.29 | 11.70K |
| 2026-09-11 | $97.97 | +0.16% | $98.53 | $98.53 | $97.44 | 18.30K |
| 2026-09-10 | $97.81 | -0.19% | $98.12 | $98.87 | $97.55 | 28.60K |
| 2026-09-09 | $98.00 | -0.31% | $98.30 | $98.65 | $97.90 | 29.50K |
| 2026-09-08 | $98.30 | -0.37% | $98.93 | $98.93 | $98.10 | 27.90K |
| 2026-09-04 | $98.67 | +0.53% | $98.97 | $98.97 | $98.11 | 10.80K |
| 2026-09-03 | $98.15 | +0.30% | $98.40 | $98.40 | $98.00 | 13.80K |
| 2026-09-02 | $97.86 | +0.16% | $97.84 | $98.15 | $97.84 | 19.10K |
| 2026-09-01 | $97.70 | -0.16% | $98.00 | $98.03 | $97.67 | 20.70K |
| 2026-08-31 | $97.86 | -0.62% | $98.91 | $98.91 | $97.53 | 23.40K |
| 2026-08-28 | $98.47 | +0.75% | $98.03 | $98.74 | $97.09 | 16.10K |
| 2026-08-27 | $97.74 | +0.06% | $97.03 | $98.04 | $96.66 | 26.30K |
| 2026-08-26 | $97.68 | -0.17% | $98.14 | $98.14 | $97.48 | 13.60K |
| 2026-08-25 | $97.85 | -0.01% | $98.13 | $98.13 | $97.71 | 10.40K |
| 2026-08-24 | $97.86 | -0.76% | $98.86 | $98.86 | $97.54 | 26.70K |
| 2026-08-21 | $98.61 | +1.40% | $97.01 | $98.86 | $97.01 | 76.20K |
| 2026-08-20 | $97.25 | 0.00% | $97.03 | $97.49 | $97.03 | 18.70K |
| 2026-08-19 | $97.25 | -0.26% | $97.33 | $97.86 | $97.25 | 12.50K |
| 2026-08-18 | $97.50 | 0.00% | $97.50 | $97.91 | $97.01 | 24.00K |
| 2026-08-17 | $97.50 | +0.55% | $97.34 | $97.82 | $97.00 | 35.20K |
| 2026-08-14 | $96.97 | +0.18% | $96.90 | $97.34 | $96.90 | 62.50K |
| 2026-08-13 | $96.80 | -0.06% | $97.00 | $97.42 | $96.75 | 23.90K |
| 2026-08-12 | $96.86 | -0.61% | $97.20 | $97.80 | $96.60 | 27.60K |
| 2026-08-11 | $97.45 | -0.15% | $98.25 | $98.25 | $97.16 | 16.20K |
| 2026-08-10 | $97.60 | -0.42% | $98.22 | $98.44 | $97.58 | 25.20K |
| 2026-08-07 | $98.01 | -0.30% | $98.27 | $98.58 | $98.00 | 13.80K |
| 2026-08-06 | $98.30 | -0.71% | $99.49 | $99.49 | $98.07 | 15.40K |
| 2026-08-05 | $99.00 | +0.92% | $98.30 | $99.36 | $98.28 | 10.90K |
| 2026-08-04 | $98.10 | -0.41% | $98.00 | $99.30 | $97.88 | 47.40K |
| 2026-08-03 | $98.50 | +0.40% | $98.90 | $99.59 | $98.30 | 23.30K |
| 2026-07-31 | $98.11 | -0.40% | $98.40 | $98.52 | $97.73 | 17.40K |
| 2026-07-30 | $98.50 | 0.00% | $98.85 | $98.85 | $98.01 | 12.40K |
| 2026-07-29 | $98.50 | -0.91% | $99.74 | $99.74 | $98.42 | 18.10K |
| 2026-07-28 | $99.40 | +0.26% | $99.53 | $100.40 | $99.35 | 15.10K |
| 2026-07-27 | $99.14 | +0.98% | $98.48 | $99.27 | $98.08 | 12.50K |
| 2026-07-24 | $98.18 | -0.09% | $97.99 | $98.67 | $97.96 | 21.30K |
| 2026-07-23 | $98.27 | +0.83% | $97.67 | $98.47 | $97.01 | 20.50K |
| 2026-07-22 | $97.46 | -0.43% | $98.07 | $98.26 | $97.38 | 26.80K |
| 2026-07-21 | $97.88 | +0.38% | $97.92 | $98.60 | $97.14 | 23.40K |
| 2026-07-20 | $97.51 | +1.52% | $97.24 | $98.30 | $96.69 | 30.30K |
| 2026-07-17 | $96.05 | -4.20% | $100.11 | $100.27 | $95.50 | 58.50K |
| 2026-07-16 | $100.26 | -0.08% | $100.70 | $100.70 | $100.16 | 27.10K |
| 2026-07-15 | $100.34 | -0.01% | $100.44 | $100.55 | $100.25 | 21.90K |
| 2026-07-14 | $100.35 | -0.20% | $100.56 | $101.15 | $100.35 | 19.20K |
| 2026-07-13 | $100.55 | +0.03% | $100.69 | $100.94 | $100.18 | 24.30K |
| 2026-07-10 | $100.52 | -0.28% | $100.88 | $100.97 | $100.51 | 23.70K |
| 2026-07-09 | $100.80 | -0.01% | $101.00 | $101.00 | $100.51 | 33.70K |
| 2026-07-08 | $100.81 | -0.21% | $101.10 | $101.22 | $100.81 | 30.70K |
| 2026-07-07 | $101.02 | -0.07% | $101.09 | $101.23 | $100.80 | 26.40K |
| 2026-07-06 | $101.09 | -0.45% | $101.50 | $101.50 | $100.92 | 42.70K |
| 2026-07-02 | $101.55 | +0.15% | $101.43 | $101.62 | $101.01 | 26.20K |
| 2026-07-01 | $101.40 | -0.20% | $101.10 | $101.46 | $101.02 | 23.10K |
| 2026-06-30 | $101.60 | +0.68% | $101.44 | $101.60 | $101.04 | 29.90K |
| 2026-06-29 | $100.91 | -1.15% | $101.88 | $101.88 | $100.85 | 28.70K |
| 2026-06-26 | $102.08 | +0.45% | $101.69 | $102.08 | $100.83 | 111.30K |
| 2026-06-25 | $101.62 | +0.82% | $101.19 | $101.62 | $100.79 | 18.20K |
| 2026-06-24 | $100.79 | -0.19% | $101.47 | $101.47 | $100.66 | 23.00K |
| 2026-06-23 | $100.98 | +0.16% | $100.67 | $101.00 | $100.63 | 23.50K |
| 2026-06-22 | $100.82 | -0.83% | $101.31 | $101.31 | $100.60 | 16.90K |
| 2026-06-18 | $101.66 | +0.09% | $101.68 | $101.99 | $101.42 | 26.30K |
| 2026-06-17 | $101.57 | -0.19% | $101.76 | $101.82 | $101.50 | 19.50K |
| 2026-06-16 | $101.76 | -0.19% | $101.91 | $102.24 | $101.73 | 19.90K |
| 2026-06-15 | $101.95 | +0.01% | $101.95 | $102.13 | $101.86 | 21.10K |
| 2026-06-12 | $101.94 | +0.35% | $101.90 | $102.22 | $101.73 | 28.40K |
| 2026-06-11 | $101.58 | +0.18% | $101.80 | $101.85 | $101.38 | 15.50K |
| 2026-06-10 | $101.40 | -0.07% | $102.00 | $102.00 | $101.40 | 26.40K |
| 2026-06-09 | $101.47 | -0.80% | $102.19 | $102.30 | $101.43 | 25.80K |
| 2026-06-08 | $102.29 | +0.44% | $101.95 | $102.46 | $101.83 | 40.00K |
| 2026-06-05 | $101.84 | +0.51% | $101.54 | $102.42 | $101.54 | 27.20K |
| 2026-06-04 | $101.32 | +0.16% | $101.20 | $101.50 | $101.18 | 20.60K |
| 2026-06-03 | $101.16 | +0.17% | $100.98 | $101.16 | $100.90 | 15.20K |
| 2026-06-02 | $100.99 | +0.18% | $100.85 | $101.02 | $100.75 | 23.00K |
| 2026-06-01 | $100.81 | -0.09% | $101.00 | $101.20 | $100.78 | 13.10K |
| 2026-05-29 | $100.90 | -0.30% | $101.20 | $101.20 | $100.90 | 10.60K |
| 2026-05-28 | $101.20 | +0.22% | $100.91 | $101.20 | $100.81 | 10.90K |
| 2026-05-27 | $100.98 | -0.22% | $101.19 | $101.29 | $100.91 | 15.40K |
| 2026-05-26 | $101.20 | +0.13% | $100.94 | $101.20 | $100.89 | 9.20K |