Dark

NATH
Nathan's Famous Inc
stock NASDAQ

At Close

Jul 9, 2026 3:59:56 PM EDT

100.80USD-0.010%(-0.01)750

86.43Bid 116.84Ask 30.41Spread

Pre-market

0.00USD-100.000%(-100.81)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

100.80USD0.000%(0.00)2,451

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	101.0000	101.0000	100.5100	100.8000	-0.010%	33,736	0.000%
2026-07-08	101.1000	101.2200	100.8100	100.8100	-0.208%	30,718	-0.010%
2026-07-07	101.0900	101.2300	100.8000	101.0200	-0.069%	26,424	-0.218%
2026-07-06	101.5000	101.5000	100.9210	101.0900	-0.453%	42,697	-0.287%
2026-07-02	101.4300	101.6200	101.0075	101.5500	+0.148%	26,187	-0.739%
2026-07-01	101.1000	101.4600	101.0200	101.4000	-0.197%	23,081	-0.592%
2026-06-30	101.4400	101.6000	101.0400	101.6000	+0.684%	29,941	-0.787%
2026-06-29	101.8800	101.8800	100.8500	100.9100	-1.146%	28,711	-0.109%
2026-06-26	101.6900	102.0800	100.8300	102.0800	+0.453%	111,265	-1.254%
2026-06-25	101.1850	101.6200	100.7900	101.6200	+0.823%	18,187	-0.807%
2026-06-24	101.4700	101.4700	100.6600	100.7900	-0.188%	23,016	+0.010%
2026-06-23	100.6700	101.0000	100.6300	100.9800	+0.159%	23,469	-0.178%
2026-06-22	101.3100	101.3100	100.6000	100.8200	-0.826%	16,914	-0.020%
2026-06-18	101.6800	101.9900	101.4200	101.6600	+0.089%	26,327	-0.846%
2026-06-17	101.7600	101.8200	101.5000	101.5700	-0.187%	19,475	-0.758%
2026-06-16	101.9100	102.2400	101.7300	101.7600	-0.186%	19,908	-0.943%
2026-06-15	101.9500	102.1300	101.8600	101.9500	+0.010%	21,091	-1.128%
2026-06-12	101.8950	102.2200	101.7300	101.9400	+0.354%	28,398	-1.118%
2026-06-11	101.8000	101.8450	101.3750	101.5800	+0.178%	15,507	-0.768%
2026-06-10	102.0000	102.0000	101.4000	101.4000	-0.069%	26,411	-0.592%
2026-06-09	102.1900	102.3000	101.4300	101.4700	-0.802%	25,818	-0.660%
2026-06-08	101.9500	102.4600	101.8250	102.2900	+0.442%	40,037	-1.457%
2026-06-05	101.5400	102.4150	101.5400	101.8400	+0.513%	27,168	-1.021%
2026-06-04	101.2000	101.5000	101.1800	101.3200	+0.158%	20,598	-0.513%
2026-06-03	100.9800	101.1600	100.9000	101.1600	+0.168%	15,230	-0.356%
2026-06-02	100.8500	101.0150	100.7500	100.9900	+0.179%	22,980	-0.188%
2026-06-01	101.0000	101.2000	100.7801	100.8100	-0.089%	13,100	-0.010%
2026-05-29	101.2000	101.2000	100.9000	100.9000	-0.296%	10,581	-0.099%
2026-05-28	100.9100	101.2000	100.8050	101.2000	+0.218%	10,875	-0.395%
2026-05-27	101.1900	101.2931	100.9100	100.9800	-0.217%	15,392	-0.178%
2026-05-26	100.9400	101.2000	100.8901	101.2000	+0.129%	9,186	-0.395%
2026-05-22	100.9900	101.2000	100.8750	101.0700	-0.040%	11,065	-0.267%
2026-05-21	101.0000	101.1100	100.7594	101.1100	-0.010%	9,244	-0.307%
2026-05-20	101.1400	101.2300	100.6767	101.1200	+0.228%	15,128	-0.316%
2026-05-19	100.7300	101.2900	100.5000	100.8900	+0.458%	17,882	-0.089%
2026-05-18	101.1500	101.5900	100.2500	100.4300	-0.771%	34,115	+0.368%
2026-05-15	100.8500	101.4300	100.7314	101.2100	+0.228%	15,560	-0.405%
2026-05-14	101.0900	101.2700	100.6800	100.9800	-0.237%	11,280	-0.178%
2026-05-13	101.1000	101.3700	100.6900	101.2200	+0.158%	41,161	-0.415%
2026-05-12	100.9200	101.2000	100.8700	101.0600	-0.335%	13,775	-0.257%
2026-05-11	101.3000	101.4450	100.8950	101.4000	0.000%	18,546	-0.592%
2026-05-08	101.2700	101.5900	101.2700	101.4000	-0.079%	14,113	-0.592%
2026-05-07	101.2550	101.7400	100.8801	101.4800	+0.237%	18,329	-0.670%
2026-05-06	100.9200	101.3999	100.6400	101.2400	+0.357%	17,072	-0.435%
2026-05-05	100.2500	101.4700	100.2200	100.8800	+0.618%	33,751	-0.079%
2026-05-04	100.0200	100.2950	100.0200	100.2600	0.000%	56,898	+0.539%
2026-05-01	100.2800	100.3700	99.7700	100.2600	-0.120%	35,822	+0.539%
2026-04-30	100.4500	100.5050	100.3100	100.3800	+0.010%	15,646	+0.418%
2026-04-29	100.4500	100.5350	100.3600	100.3700	-0.050%	22,626	+0.428%
2026-04-28	101.1200	101.1200	100.4000	100.4200	-0.692%	66,580	+0.378%
2026-04-27	101.1875	101.2100	101.1200	101.1200	-0.020%	12,275	-0.316%
2026-04-24	101.2200	101.2400	101.1200	101.1400	-0.010%	31,194	-0.336%
2026-04-23	101.1200	101.2122	101.1200	101.1500	+0.010%	10,803	-0.346%
2026-04-22	101.2400	101.3000	101.1200	101.1400	-0.178%	22,157	-0.336%
2026-04-21	101.2900	101.3299	101.1000	101.3200	+0.218%	13,149	-0.513%
2026-04-20	101.6600	101.6600	101.1000	101.1000	-0.678%	19,645	-0.297%
2026-04-17	101.2900	101.7950	101.2900	101.7900	+0.732%	17,176	-0.973%
2026-04-16	101.0000	101.3600	101.0000	101.0500	+0.050%	14,440	-0.247%
2026-04-15	101.2500	101.4000	101.0000	101.0000	-0.463%	9,323	-0.198%
2026-04-14	101.2200	101.7200	101.0000	101.4700	+0.455%	13,835	-0.660%
2026-04-13	101.7300	101.7300	100.9900	101.0100	-0.669%	18,600	-0.208%
2026-04-10	101.8100	101.9100	101.6800	101.6900	-0.128%	15,739	-0.875%
2026-04-09	100.9600	102.1200	100.9600	101.8200	+0.952%	26,224	-1.002%
2026-04-08	101.0000	101.0000	100.7200	100.8600	+0.040%	25,665	-0.059%
2026-04-07	100.7400	100.8600	100.6600	100.8200	+0.010%	20,964	-0.020%
2026-04-06	100.6500	100.8100	100.6500	100.8100	+0.129%	18,450	-0.010%
2026-04-02	100.6000	100.8400	100.6000	100.6800	+0.020%	16,015	+0.119%
2026-04-01	100.7900	100.8500	100.6200	100.6600	-0.069%	20,556	+0.139%
2026-03-31	100.8500	100.8500	100.6100	100.7300	-0.119%	22,393	+0.069%
2026-03-30	100.8100	100.9700	100.6100	100.8500	+0.169%	35,517	-0.050%
2026-03-27	100.6750	100.7500	100.5500	100.6800	+0.189%	11,207	+0.119%
2026-03-26	100.6000	100.7350	100.4900	100.4900	-0.159%	13,007	+0.308%
2026-03-25	100.6200	100.8800	100.6200	100.6500	+0.099%	15,458	+0.149%
2026-03-24	100.5700	100.8600	100.4000	100.5500	+0.189%	17,910	+0.249%
2026-03-23	100.8800	101.0000	100.3600	100.3600	-0.119%	25,751	+0.438%
2026-03-20	100.6100	100.7500	100.4800	100.4800	+0.030%	40,925	+0.318%
2026-03-19	100.5100	100.9500	100.3400	100.4500	-0.080%	21,748	+0.348%
2026-03-18	100.5100	100.8099	100.5100	100.5300	-0.089%	24,369	+0.269%
2026-03-17	100.9050	101.0000	100.5700	100.6200	-0.248%	19,410	+0.179%
2026-03-16	100.6700	100.9800	100.5300	100.8700	+0.508%	17,166	-0.069%
2026-03-13	100.6500	100.6500	100.3500	100.3600	+0.100%	27,696	+0.438%
2026-03-12	100.5500	100.6900	100.2500	100.2600	-0.129%	26,289	+0.539%
2026-03-11	100.5700	100.8950	100.3900	100.3900	-0.318%	33,294	+0.408%
2026-03-10	100.3000	101.0000	100.3000	100.7100	+0.139%	30,729	+0.089%
2026-03-09	100.2000	100.8300	100.0000	100.5700	+0.199%	41,302	+0.229%
2026-03-06	100.5800	100.7600	100.2500	100.3700	-0.080%	41,620	+0.428%
2026-03-05	100.6500	100.8750	100.4200	100.4500	-0.149%	63,873	+0.348%
2026-03-04	100.6600	100.7900	100.6000	100.6000	-0.337%	30,389	+0.199%
2026-03-03	100.5700	101.0100	100.5700	100.9400	+0.358%	24,525	-0.139%
2026-03-02	100.5000	101.0000	100.5000	100.5800	0.000%	27,796	+0.219%
2026-02-27	100.5800	100.7950	100.5800	100.5800	-0.189%	32,865	+0.219%
2026-02-26	101.0100	101.0100	100.6200	100.7700	0.000%	32,947	+0.030%
2026-02-25	100.6100	100.8600	100.5800	100.7700	+0.189%	14,346	+0.030%
2026-02-24	100.7600	100.8150	100.5800	100.5800	0.000%	23,671	+0.219%
2026-02-23	100.9600	100.9600	100.5000	100.5800	-0.613%	28,644	+0.219%
2026-02-20	100.8300	101.4510	100.7500	101.2000	+0.148%	58,769	-0.395%
2026-02-19	100.6800	101.3100	100.4500	101.0500	+0.527%	64,266	-0.247%
2026-02-18	100.8100	100.8300	100.4500	100.5200	-0.238%	112,322	+0.279%
2026-02-17	100.4500	101.4900	100.4500	100.7600	+0.010%	65,728	+0.040%
2026-02-13	101.0300	101.0300	100.7500	100.7500	0.000%	57,691	+0.050%
2026-02-12	101.0500	101.2500	100.7500	100.7500	-0.139%	61,515	+0.050%
2026-02-11	101.3200	101.3200	100.2500	100.8900	+0.010%	102,677	-0.089%
2026-02-10	101.0900	101.1112	100.8000	100.8800	-0.040%	86,163	-0.079%
2026-02-09	100.8100	101.2900	100.8100	100.9200	-0.277%	41,906	-0.119%
2026-02-06	101.5100	101.5100	100.8650	101.2000	0.000%	47,994	-0.395%
2026-02-05	101.7000	101.9550	101.0800	101.2000	-0.335%	42,412	-0.395%
2026-02-04	101.8400	101.8400	100.8101	101.5400	+0.346%	56,193	-0.729%
2026-02-03	102.0900	102.0900	101.1900	101.1900	-0.541%	43,916	-0.385%
2026-02-02	101.0300	102.1650	101.0300	101.7400	+0.613%	51,269	-0.924%
2026-01-30	100.9450	101.2450	100.8000	101.1200	+0.298%	46,314	-0.316%
2026-01-29	101.2900	101.3700	100.8200	100.8200	-0.385%	46,138	-0.020%
2026-01-28	100.8000	101.3800	100.8000	101.2100	-0.010%	49,291	-0.405%
2026-01-27	101.0000	101.4300	101.0000	101.2200	-0.109%	98,309	-0.415%
2026-01-26	100.6500	101.6400	100.6000	101.3300	+0.576%	204,237	-0.523%
2026-01-23	100.7500	100.9600	100.6000	100.7500	-0.020%	150,808	+0.050%
2026-01-22	100.7500	100.9400	100.7200	100.7700	-0.020%	117,818	+0.030%
2026-01-21	101.0900	101.9300	100.6000	100.7900	+8.692%	540,597	+0.010%
2026-01-20	91.8900	93.8300	91.2150	92.7300	-0.908%	31,306	+8.703%
2026-01-16	94.4600	94.4600	93.1300	93.5800	-0.890%	32,679	+7.715%
2026-01-15	93.7000	95.2500	92.7000	94.4200	+0.822%	49,448	+6.757%
2026-01-14	91.8200	93.6500	91.2200	93.6500	+1.452%	36,174	+7.635%
2026-01-13	92.5100	92.9400	91.1000	92.3100	-0.313%	18,712	+9.197%
2026-01-12	91.0850	92.6000	90.4400	92.6000	+2.039%	23,067	+8.855%
2026-01-09	90.9200	91.3500	89.7800	90.7500	-1.434%	23,328	+11.074%
2026-01-08	91.0100	92.1643	90.1982	92.0700	+1.287%	30,768	+9.482%
2026-01-07	89.9800	90.9000	89.4300	90.9000	-0.427%	18,592	+10.891%
2026-01-06	90.6000	91.6451	90.5100	91.2900	+0.099%	23,148	+10.417%
2026-01-05	92.7550	93.2300	91.1200	91.2000	-0.853%	20,137	+10.526%
2026-01-02	93.1700	94.4750	91.5100	91.9850	-1.694%	20,045	+9.583%
2025-12-31	93.2700	94.5750	92.9500	93.5700	+0.139%	31,051	+7.727%
2025-12-30	94.2900	95.5350	92.8100	93.4400	-0.606%	62,459	+7.877%
2025-12-29	94.2200	94.7200	93.0100	94.0100	-0.286%	31,872	+7.223%
2025-12-26	92.9300	94.7900	92.9300	94.2800	+0.555%	40,143	+6.916%
2025-12-24	92.8950	94.0300	92.8950	93.7600	+1.013%	15,283	+7.509%
2025-12-23	92.9950	93.5500	91.4912	92.8200	-0.717%	29,089	+8.597%
2025-12-22	95.8700	96.4000	92.7100	93.4900	-2.574%	30,677	+7.819%
2025-12-19	97.6600	98.4000	95.9600	95.9600	-2.201%	52,779	+5.044%
2025-12-18	97.6400	99.0700	97.0900	98.1200	+1.217%	31,295	+2.731%
2025-12-17	95.8700	97.9550	95.7900	96.9400	+1.116%	20,529	+3.982%
2025-12-16	94.6500	96.9423	94.6500	95.8700	+0.788%	41,711	+5.142%
2025-12-15	95.3300	95.7400	93.8201	95.1200	-0.063%	37,696	+5.971%
2025-12-12	95.8000	96.4950	94.0000	95.1800	-0.073%	42,147	+5.905%
2025-12-11	94.3400	95.7900	92.2400	95.2500	+2.090%	59,882	+5.827%
2025-12-10	91.3800	93.9900	91.2500	93.3000	+1.645%	53,179	+8.039%
2025-12-09	89.8700	92.0300	89.8700	91.7900	+2.136%	36,862	+9.816%
2025-12-08	90.8000	92.5100	89.0510	89.8700	-0.033%	51,350	+12.162%
2025-12-05	93.3800	97.3400	88.6650	89.9000	-3.406%	74,337	+12.125%
2025-12-04	94.5900	95.5400	93.0700	93.0700	-0.905%	77,599	+8.306%
2025-12-03	90.4000	95.7800	90.4000	93.9200	+3.974%	39,567	+7.325%
2025-12-02	92.8500	93.6100	89.9800	90.3300	-1.505%	68,894	+11.591%
2025-12-01	91.4300	93.6400	91.4300	91.7100	-0.596%	47,365	+9.912%
2025-11-28	91.9800	92.9200	91.2300	92.2600	+0.578%	63,104	+9.256%
2025-11-26	92.8000	93.3000	91.4450	91.7300	-1.174%	84,554	+9.888%
2025-11-25	92.0000	93.9900	91.8100	92.8200	+2.067%	37,556	+8.597%
2025-11-24	94.3000	94.3000	90.5900	90.9400	-6.565%	38,866	+10.842%
2025-11-21	93.8900	98.8000	93.6000	97.3300	+3.697%	78,949	+3.565%
2025-11-20	95.9900	97.1400	93.8600	93.8600	-0.751%	75,880	+7.394%
2025-11-19	95.7500	96.0400	94.5700	94.5700	-1.756%	30,914	+6.588%
2025-11-18	97.2000	97.2000	95.5000	96.2600	-0.609%	15,822	+4.716%
2025-11-17	97.9300	99.9650	96.5600	96.8500	-1.284%	21,865	+4.078%
2025-11-14	97.0300	98.7800	96.3000	98.1100	+0.915%	31,153	+2.742%
2025-11-13	98.5900	99.9550	96.7600	97.2200	-2.213%	22,277	+3.682%
2025-11-12	100.2000	102.2050	99.3700	99.4200	-1.710%	29,817	+1.388%
2025-11-11	102.3800	103.3800	100.9200	101.1500	-0.804%	52,787	-0.346%
2025-11-10	108.7100	109.1350	101.1800	101.9700	-6.114%	39,621	-1.147%
2025-11-07	106.1900	109.6450	106.0950	108.6100	+2.327%	118,370	-7.191%
2025-11-06	110.9200	110.9200	105.6600	106.1400	-3.806%	95,160	-5.031%
2025-11-05	107.1400	110.3400	107.1400	110.3400	+3.170%	38,656	-8.646%
2025-11-04	107.6300	108.0100	106.2200	106.9500	-1.374%	32,200	-5.750%
2025-11-03	104.5200	108.4900	103.4400	108.4400	+2.466%	47,300	-7.045%
2025-10-31	104.9400	106.4700	104.6800	105.8300	-0.151%	42,048	-4.753%
2025-10-30	104.0700	105.9900	104.0700	105.9900	+0.828%	44,742	-4.897%
2025-10-29	105.0500	107.0900	103.9500	105.1200	-0.038%	55,875	-4.110%
2025-10-28	105.8100	107.8700	105.0950	105.1600	-1.165%	10,638	-4.146%
2025-10-27	108.2550	108.9700	105.6400	106.4000	-1.573%	27,654	-5.263%
2025-10-24	109.9800	110.1500	107.6300	108.1000	-0.396%	10,161	-6.753%
2025-10-23	110.7500	110.7500	108.4900	108.5300	-1.694%	22,298	-7.122%
2025-10-22	110.5400	111.1000	109.5000	110.4000	-0.226%	13,206	-8.696%
2025-10-21	111.1400	111.3500	109.7704	110.6500	-0.664%	18,271	-8.902%
2025-10-20	109.4100	111.3900	108.6500	111.3900	+1.866%	16,797	-9.507%
2025-10-17	106.8600	109.3500	106.8600	109.3500	+2.015%	36,273	-7.819%
2025-10-16	109.6600	109.6600	106.2600	107.1900	-3.057%	27,346	-5.961%
2025-10-15	109.6200	110.9400	109.3100	110.5700	+1.116%	21,115	-8.836%
2025-10-14	107.7500	110.2685	106.8250	109.3500	+1.854%	53,216	-7.819%
2025-10-13	105.0700	107.8300	103.3803	107.3600	+2.766%	170,942	-6.110%
2025-10-10	106.7100	107.2500	104.0900	104.4700	-1.471%	37,375	-3.513%
2025-10-09	106.2042	109.1500	105.4100	106.0300	+0.350%	42,029	-4.933%
2025-10-08	108.0200	108.3900	105.6600	105.6600	-2.167%	19,750	-4.600%
2025-10-07	109.2100	109.5000	107.6550	108.0000	-0.908%	50,585	-6.667%
2025-10-06	111.3200	112.3300	108.5700	108.9900	-3.120%	32,002	-7.514%
2025-10-03	111.4400	113.8600	111.4400	112.5000	+0.906%	47,512	-10.400%
2025-10-02	110.3700	111.4900	109.2600	111.4900	+0.324%	46,887	-9.588%
2025-10-01	109.8800	111.1300	108.4700	111.1300	+0.352%	83,597	-9.295%
2025-09-30	107.4100	111.0600	106.2400	110.7400	+2.102%	30,211	-8.976%
2025-09-29	108.0000	110.3500	108.0000	108.4600	-0.505%	39,147	-7.063%
2025-09-26	107.1000	109.2400	107.1000	109.0100	+2.117%	23,535	-7.531%
2025-09-25	106.4100	107.1900	105.9591	106.7500	+0.178%	13,351	-5.574%
2025-09-24	106.1000	107.0100	104.9001	106.5600	+0.141%	15,701	-5.405%
2025-09-23	106.2200	106.6300	105.0600	106.4100	+0.358%	23,833	-5.272%
2025-09-22	104.6600	106.5900	103.8700	106.0300	+2.972%	22,284	-4.933%
2025-09-19	107.4400	107.4400	102.9600	102.9700	-4.196%	50,886	-2.107%
2025-09-18	107.0400	107.4800	104.7830	107.4800	+0.233%	22,135	-6.215%
2025-09-17	107.7300	109.4600	106.9100	107.2300	-0.547%	17,026	-5.996%
2025-09-16	107.6700	107.8300	106.2850	107.8200	-0.282%	17,906	-6.511%
2025-09-15	108.1100	109.7250	107.2150	108.1250	+0.367%	17,787	-6.775%
2025-09-12	110.5000	110.6100	107.3000	107.7300	-2.467%	17,956	-6.433%
2025-09-11	107.6400	110.9500	107.4100	110.4550	+3.306%	33,285	-8.741%
2025-09-10	104.9500	107.2900	104.4600	106.9200	+1.365%	27,499	-5.724%
2025-09-09	105.6100	106.6000	103.8900	105.4800	-0.921%	30,569	-4.437%
2025-09-08	105.2400	106.5900	104.1500	106.4600	+1.390%	48,938	-5.317%
2025-09-05	105.5900	106.4050	103.5000	105.0000	-0.540%	17,942	-4.000%
2025-09-04	103.1600	105.5700	102.7300	105.5700	+2.795%	24,707	-4.518%
2025-09-03	103.7500	104.3200	102.2800	102.7000	-1.345%	32,422	-1.850%
2025-09-02	104.0000	105.2600	102.9600	104.1000	-0.573%	39,000	-3.170%
2025-08-29	106.2000	106.7700	103.9100	104.7000	-1.412%	23,713	-3.725%
2025-08-28	107.6300	107.9800	105.7600	106.2000	-1.503%	56,426	-5.085%
2025-08-27	108.0000	108.9400	107.6500	107.8200	+0.316%	30,708	-6.511%
2025-08-26	107.2100	109.2150	107.0300	107.4800	+0.102%	18,435	-6.215%
2025-08-25	108.1400	108.7300	107.3700	107.3700	-1.423%	19,532	-6.119%
2025-08-22	107.2000	110.4200	107.2000	108.9200	+1.510%	23,813	-7.455%
2025-08-21	106.5300	107.5600	106.2800	107.3000	+0.694%	18,501	-6.058%
2025-08-20	106.0000	108.0000	106.0000	106.5600	+0.728%	46,546	-5.405%
2025-08-19	105.8400	107.0439	105.1900	105.7900	+0.551%	19,680	-4.717%
2025-08-18	104.9800	107.0587	104.6000	105.2100	-0.104%	17,137	-4.192%
2025-08-15	104.9300	105.7899	104.2600	105.3200	+1.464%	40,670	-4.292%
2025-08-14	102.8000	105.5800	101.2200	103.8000	+0.679%	55,437	-2.890%
2025-08-13	103.2000	104.6600	102.4950	103.1000	+0.950%	38,160	-2.231%
2025-08-12	100.3500	103.0000	100.0500	102.1300	+3.297%	39,802	-1.302%
2025-08-11	98.0400	100.1300	97.5450	98.8700	+1.666%	29,432	+1.952%
2025-08-08	100.1000	100.1000	95.7400	97.2500	-2.015%	33,165	+3.650%
2025-08-07	100.2500	101.0000	97.9500	99.2500	-1.587%	31,168	+1.562%
2025-08-06	98.2200	101.1800	98.0550	100.8500	+2.479%	23,331	-0.050%
2025-08-05	100.9900	100.9900	98.3600	98.4100	-2.284%	29,399	+2.429%
2025-08-04	95.0000	100.9000	95.0000	100.7100	+6.178%	57,365	+0.089%
2025-08-01	93.7000	95.4000	93.5600	94.8500	-0.158%	29,014	+6.273%
2025-07-31	97.7800	97.7800	94.6150	95.0000	-2.843%	30,062	+6.105%
2025-07-30	95.3800	99.2200	95.3800	97.7800	+3.198%	54,482	+3.089%
2025-07-29	96.0700	96.0700	93.8200	94.7500	-0.681%	43,186	+6.385%
2025-07-28	95.5500	96.2500	94.9750	95.4000	-0.293%	24,573	+5.660%
2025-07-25	94.3900	96.0900	94.3900	95.6800	+1.281%	24,679	+5.351%
2025-07-24	97.3500	97.3500	94.3200	94.4700	-2.998%	36,796	+6.701%
2025-07-23	97.8000	98.3250	95.3800	97.3900	-0.297%	51,860	+3.501%
2025-07-22	99.0450	99.0450	96.7500	97.6800	-0.469%	32,967	+3.194%
2025-07-21	98.5523	99.8800	97.7400	98.1400	-0.244%	42,810	+2.710%
2025-07-18	101.4700	101.4700	98.2100	98.3800	-3.045%	52,010	+2.460%
2025-07-17	102.5100	104.2750	100.6700	101.4700	-1.543%	57,058	-0.660%
2025-07-16	105.5700	107.7000	102.5000	103.0600	-2.034%	60,991	-2.193%
2025-07-15	115.4800	116.7000	104.8100	105.2000	-9.114%	142,547	-4.183%
2025-07-14	113.4000	116.9820	112.8000	115.7500	+2.009%	206,614	-12.916%
2025-07-11	114.1400	115.2350	110.2400	113.4700	-1.630%	111,305	-11.166%
2025-07-10	113.8000	117.4865	112.0000	115.3500	+0.558%	128,643	-12.614%
2025-07-09	113.2600	114.9400	112.8390	114.7100	+1.271%	81,268	-12.126%
2025-07-08	112.9000	113.4300	110.9300	113.2700	0.000%	116,886	-11.009%
2025-07-07	112.0500	113.5100	110.0710	113.2700	+0.443%	55,923	-11.009%
2025-07-03	110.0600	112.7700	109.8100	112.7700	+3.487%	39,422	-10.615%
2025-07-02	109.2800	110.3000	107.0500	108.9700	-0.411%	116,467	-7.497%
2025-07-01	109.7700	111.6300	108.6700	109.4200	-1.049%	49,572	-7.878%
2025-06-30	110.6200	111.9000	109.3500	110.5800	+0.100%	51,725	-8.844%
2025-06-27	106.3300	110.5400	105.7000	110.4700	+3.840%	100,274	-8.754%
2025-06-26	109.8700	110.7500	105.9300	106.3850	-3.181%	69,160	-5.250%
2025-06-25	112.1800	112.9900	109.8701	109.8800	-1.735%	96,283	-8.264%
2025-06-24	111.6500	113.6000	110.4950	111.8200	+0.152%	93,578	-9.855%
2025-06-23	109.7400	111.9800	108.3700	111.6500	+1.880%	69,828	-9.718%
2025-06-20	110.6600	110.8250	108.6800	109.5900	-0.146%	72,288	-8.021%
2025-06-18	111.0800	112.1900	109.2600	109.7500	-1.197%	65,804	-8.155%
2025-06-17	110.0700	112.9000	110.0700	111.0800	+0.434%	88,450	-9.255%
2025-06-16	111.1100	112.4000	110.1600	110.6000	-0.852%	29,991	-8.861%
2025-06-13	111.6300	113.5300	110.2100	111.5500	-2.132%	31,044	-9.637%
2025-06-12	114.5900	116.9650	113.5000	113.9800	-1.282%	31,742	-11.563%
2025-06-11	115.4800	118.1000	114.7700	115.4600	-0.173%	89,880	-12.697%
2025-06-10	110.8100	118.4950	110.7500	115.6600	+5.251%	99,910	-12.848%
2025-06-09	108.3300	111.4600	107.0000	109.8900	+1.095%	106,717	-8.272%
2025-06-06	106.8500	108.8600	105.8600	108.7000	+1.779%	150,422	-7.268%
2025-06-05	105.4800	106.9500	104.0000	106.8000	+0.936%	107,618	-5.618%
2025-06-04	104.7400	106.0000	103.3500	105.8100	+0.589%	133,996	-4.735%
2025-06-03	104.7600	105.9700	102.6000	105.1900	+0.950%	78,350	-4.173%
2025-06-02	105.6400	106.4700	103.4300	104.2000	-2.599%	159,923	-3.263%
2025-05-30	104.1600	107.0000	103.0000	106.9800	+2.648%	37,248	-5.777%
2025-05-29	103.9800	105.0999	100.9000	104.2200	+0.212%	13,656	-3.282%
2025-05-28	103.7500	104.5550	101.0000	104.0000	-0.096%	22,156	-3.077%
2025-05-27	101.4800	104.1000	101.2600	104.1000	+2.795%	19,198	-3.170%
2025-05-23	101.2600	101.2700	99.8400	101.2700	-0.823%	11,908	-0.464%
2025-05-22	101.7400	102.4900	101.1000	102.1100	+0.601%	10,976	-1.283%
2025-05-21	101.0000	102.4699	100.5300	101.5000	-1.647%	9,119	-0.690%
2025-05-20	105.8800	105.8800	100.1500	103.2000	-2.871%	10,729	-2.326%
2025-05-19	104.2000	106.2500	102.3701	106.2500	+1.840%	13,504	-5.129%
2025-05-16	103.1000	105.1000	102.0000	104.3300	+0.919%	13,928	-3.383%
2025-05-15	102.0200	104.4900	101.9800	103.3800	+1.552%	12,490	-2.496%
2025-05-14	101.0100	102.4800	101.0100	101.8000	-0.196%	9,283	-0.982%
2025-05-13	102.4800	103.4800	101.1000	102.0000	-1.057%	9,380	-1.176%
2025-05-12	101.6000	106.3699	99.0501	103.0900	+4.068%	14,540	-2.221%
2025-05-09	102.0100	102.0400	98.0001	99.0600	-2.863%	6,635	+1.757%
2025-05-08	99.0000	104.9600	97.9650	101.9800	+3.198%	24,547	-1.157%
2025-05-07	98.0700	98.8200	98.0700	98.8200	+0.081%	5,168	+2.004%
2025-05-06	98.1500	98.7400	98.1500	98.7400	-0.263%	3,214	+2.086%
2025-05-05	97.5800	99.0000	97.3000	99.0000	+1.165%	5,516	+1.818%
2025-05-02	98.0700	101.0350	97.7900	97.8600	-0.234%	9,002	+3.004%
2025-05-01	98.4600	98.4600	95.8400	98.0900	+0.348%	6,904	+2.763%
2025-04-30	97.5500	99.0100	96.3050	97.7500	-0.306%	12,490	+3.120%
2025-04-29	98.5000	99.0500	98.0000	98.0500	-0.143%	13,707	+2.805%
2025-04-28	96.2200	98.1900	94.0000	98.1900	+2.239%	10,340	+2.658%
2025-04-25	95.3400	96.6300	95.1600	96.0400	+0.230%	4,347	+4.956%
2025-04-24	96.9400	96.9400	95.1200	95.8200	-0.550%	6,136	+5.197%
2025-04-23	97.4600	98.0000	96.0200	96.3500	-0.752%	7,578	+4.619%
2025-04-22	95.0200	97.1000	94.8200	97.0800	+3.519%	9,048	+3.832%
2025-04-21	92.5000	93.7800	92.3000	93.7800	-0.213%	8,983	+7.486%
2025-04-17	94.4600	95.7894	93.6150	93.9800	+0.256%	13,309	+7.257%
2025-04-16	93.1600	93.7400	92.6400	93.7400	-0.531%	12,087	+7.531%
2025-04-15	92.8900	95.0000	92.8900	94.2400	+1.333%	9,085	+6.961%
2025-04-14	93.9400	93.9400	90.4900	93.0000	+0.172%	11,371	+8.387%
2025-04-11	91.2050	94.0799	91.2050	92.8400	+1.520%	6,227	+8.574%
2025-04-10	94.1500	94.3478	90.8800	91.4500	-3.350%	18,275	+10.224%
2025-04-09	91.5434	97.0000	88.7301	94.6200	+3.523%	12,168	+6.531%
2025-04-08	92.6600	94.6817	91.3200	91.4000	+0.872%	13,706	+10.284%
2025-04-07	91.0000	92.8400	89.4250	90.6100	+0.066%	9,063	+11.246%
2025-04-04	90.1500	91.9600	88.1800	90.5500	-1.523%	10,641	+11.320%
2025-04-03	92.8965	92.8965	91.0100	91.9500	-4.069%	10,770	+9.625%
2025-04-02	94.8600	95.9900	88.0000	95.8500	-0.125%	9,136	+5.164%
2025-04-01	96.3600	96.4500	95.7250	95.9700	-0.420%	4,878	+5.033%
2025-03-31	94.6400	96.6300	94.6053	96.3750	+1.661%	12,487	+4.591%
2025-03-28	97.0000	97.0000	94.8000	94.8000	-0.126%	6,476	+6.329%
2025-03-27	95.6900	96.0000	94.7650	94.9200	+0.053%	9,159	+6.195%
2025-03-26	93.4100	94.8700	93.4100	94.8700	+2.407%	6,646	+6.251%
2025-03-25	94.7900	94.7900	92.6400	92.6400	-1.394%	7,086	+8.808%
2025-03-24	95.5800	95.5800	93.6500	93.9500	-0.297%	9,960	+7.291%
2025-03-21	92.8600	94.7900	91.5657	94.2300	+0.684%	26,830	+6.972%
2025-03-20	94.7700	94.7700	93.5900	93.5900	-1.990%	4,772	+7.704%
2025-03-19	96.3900	96.3900	94.5000	95.4900	-0.073%	5,779	+5.561%
2025-03-18	93.9500	95.6000	92.9800	95.5600	+1.920%	14,065	+5.483%
2025-03-17	93.2000	94.6300	92.7850	93.7600	+1.187%	15,737	+7.509%
2025-03-14	92.7500	93.8248	92.6600	92.6600	+0.937%	9,694	+8.785%
2025-03-13	92.9750	92.9750	91.4000	91.8000	-2.017%	10,818	+9.804%
2025-03-12	93.9100	95.0900	92.8600	93.6900	-0.330%	11,028	+7.589%
2025-03-11	94.5900	95.5000	93.4100	94.0000	-0.624%	9,428	+7.234%
2025-03-10	97.6600	97.6600	94.5900	94.5900	-3.440%	8,225	+6.565%
2025-03-07	97.3000	97.9600	96.4200	97.9600	+1.513%	11,800	+2.899%
2025-03-06	96.2200	97.3900	94.5300	96.5000	-0.893%	13,881	+4.456%
2025-03-05	98.2900	99.6900	97.3700	97.3700	-1.377%	10,360	+3.523%
2025-03-04	99.9200	100.9810	98.2000	98.7300	-2.160%	10,348	+2.097%
2025-03-03	101.9100	102.9300	100.7900	100.9100	-0.981%	8,942	-0.109%
2025-02-28	102.4000	102.4000	100.6500	101.9100	+0.276%	12,866	-1.089%
2025-02-27	104.5000	104.5100	101.6000	101.6300	-2.997%	20,792	-0.817%
2025-02-26	102.4800	104.9600	102.0000	104.7700	+3.949%	47,666	-3.789%
2025-02-25	101.7800	103.3000	100.7900	100.7900	+0.659%	13,055	+0.010%
2025-02-24	101.2300	102.0500	100.1300	100.1300	+0.030%	12,614	+0.669%
2025-02-21	100.1500	102.8100	98.6700	100.1000	-0.050%	15,763	+0.699%
2025-02-20	100.8700	100.8800	97.8500	100.1500	-0.625%	9,815	+0.649%
2025-02-19	99.0600	100.8800	98.0000	100.7800	+0.760%	8,753	+0.020%
2025-02-18	98.7000	102.0000	98.4500	100.0200	+1.337%	14,946	+0.780%
2025-02-14	101.2900	102.5000	97.9100	98.7000	-1.791%	37,751	+2.128%
2025-02-13	92.4800	102.2700	91.0000	100.5000	+14.844%	83,763	+0.299%
2025-02-12	86.4300	88.8000	86.4300	87.5100	-0.103%	12,253	+15.187%
2025-02-11	85.5600	88.3500	85.5600	87.6000	+1.742%	10,503	+15.068%
2025-02-10	85.2500	86.1000	84.7237	86.1000	+2.075%	5,730	+17.073%
2025-02-07	84.5000	85.2000	84.3500	84.3500	-1.506%	6,188	+19.502%
2025-02-06	83.5200	87.0000	83.1900	85.6400	+2.674%	11,470	+17.702%
2025-02-05	82.3500	83.4100	82.1000	83.4100	+0.859%	6,550	+20.849%
2025-02-04	81.2700	82.7799	81.2700	82.7000	+0.657%	5,136	+21.886%
2025-02-03	80.8100	82.1600	80.8100	82.1600	+1.545%	5,921	+22.687%
2025-01-31	80.9500	80.9500	79.6000	80.9100	-0.712%	7,194	+24.583%
2025-01-30	82.2200	83.6800	80.9700	81.4900	-0.074%	5,197	+23.696%
2025-01-29	82.3000	82.3000	80.7500	81.5500	+0.184%	4,017	+23.605%
2025-01-28	82.9900	82.9900	81.4000	81.4000	-1.928%	7,297	+23.833%
2025-01-27	79.8500	83.7400	78.5500	83.0000	+4.036%	18,463	+21.446%
2025-01-24	79.1700	80.9200	79.1700	79.7800	+0.770%	9,348	+26.347%
2025-01-23	78.1100	79.1700	78.0000	79.1700	+1.604%	6,137	+27.321%
2025-01-22	79.8600	79.8600	77.9200	77.9200	-2.368%	4,627	+29.363%
2025-01-21	78.0000	80.2300	78.0000	79.8100	+2.216%	16,170	+26.300%
2025-01-17	78.9300	78.9800	77.6650	78.0800	+0.026%	7,532	+29.098%
2025-01-16	78.1600	78.1600	77.2900	78.0600	-0.522%	6,125	+29.131%

document.getElementById("MYq8q0").onerror = function(){this.style.display='none';}; .dark-mode .dBqVTK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBqVTK{ color: #333333; background-color: white; border: 2px solid #333333; }NATHNathan's Famous Incstock NASDAQ

NATH
Nathan's Famous Inc
stock NASDAQ