Nathans Famous Inc (NATH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 3.47119645495 | 81.24 | 84.3496 | 79.9393 | 9997 | 82.22467159 | CS |
| 4 | 6.45 | 8.31078469269 | 77.61 | 84.3496 | 74.6 | 10603 | 80.33062616 | CS |
| 12 | 11.05 | 15.1349130256 | 73.01 | 84.3496 | 69.07 | 7915 | 77.01730592 | CS |
| 26 | 16.63 | 24.6626130802 | 67.43 | 84.3496 | 64.02 | 7171 | 73.15442072 | CS |
| 52 | 14.58 | 20.9844559585 | 69.48 | 84.3496 | 61.35 | 6343 | 71.20486789 | CS |
| 156 | 22.11 | 35.6900726392 | 61.95 | 84.3496 | 45.5 | 8175 | 65.71657156 | CS |
| 260 | 12.04 | 16.7175784504 | 72.02 | 84.3496 | 39.01 | 8562 | 64.35882944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 84.06 | 2.04 | 2.49 | 82 | 84.06 | 79.675 | 14312 |
| 1728599700 | 82.02 | -1.39 | -1.67 | 83 | 83 | 82.02 | 4916 |
| 1728513300 | 83.41 | 0.71 | 0.86 | 82.61 | 84.3496 | 82.61 | 9590 |
| 1728426900 | 82.7 | 0.31 | 0.38 | 82.68 | 82.8 | 81.05 | 11768 |
| 1728340500 | 82.39 | 2.04 | 2.54 | 80.835 | 83.04 | 80 | 13315 |
| 1728081300 | 80.35 | -0.15 | -0.19 | 80.2 | 81.35 | 79.9393 | 9711 |
| 1727994900 | 80.5 | -0.51 | -0.63 | 80.5478 | 81.0901 | 79.395 | 9493 |
| 1727908500 | 81.01 | 0.31 | 0.38 | 80.71 | 81.5 | 80.71 | 4722 |
| 1727822100 | 80.7 | -0.2 | -0.25 | 80.61 | 81.5 | 80.61 | 6330 |
| 1727735520 | 80.9 | -0.5 | -0.61 | 81.47 | 81.47 | 79.75 | 10236 |
| 1727476500 | 81.4 | 1.28 | 1.60 | 80.85 | 81.88 | 80.635 | 6646 |
| 1727390100 | 80.12 | 0.44 | 0.55 | 80.02 | 80.85 | 79.55 | 10085 |
| 1727303700 | 79.68 | 0.7 | 0.89 | 79.115 | 79.79 | 79.02 | 6869 |
| 1727217300 | 78.98 | -0.98 | -1.23 | 79.97 | 80 | 78.93 | 8362 |
| 1727130900 | 79.96 | 2.41 | 3.11 | 78.65 | 79.96 | 78.52 | 16109 |
| 1726871700 | 77.55 | -3.68 | -4.53 | 81.05 | 81.05 | 76.7 | 31205 |
| 1726785300 | 81.23 | 1.62 | 2.03 | 79.9 | 81.23 | 79.48 | 23382 |
| 1726698900 | 79.61 | -0.58 | -0.72 | 79.7 | 81.07 | 79.428 | 7221 |
| 1726612500 | 80.19 | 0.36 | 0.45 | 80 | 81.515 | 80 | 7690 |
| 1726526100 | 79.83 | 1.84 | 2.36 | 77.17 | 79.83 | 77.17 | 5278 |
| 1726266900 | 77.99 | 0.53 | 0.68 | 77.61 | 78.88 | 76.4011 | 7047 |
| 1726180500 | 77.46 | 0.98 | 1.28 | 77.1 | 77.46 | 77.1 | 1416 |
| 1726094100 | 76.48 | -0.62 | -0.80 | 76.7 | 77.247 | 76.2272 | 5675 |
| 1726007700 | 77.1 | 0.87 | 1.14 | 75.63 | 77.5 | 75.63 | 3883 |
| 1725921300 | 76.23 | -0.65 | -0.85 | 76.98 | 77.2 | 76.23 | 6002 |
| 1725662100 | 76.88 | 1.07 | 1.41 | 76.15 | 77.5 | 76.01 | 5786 |
| 1725575700 | 75.81 | -1.18 | -1.53 | 76.05 | 76.05 | 75.81 | 2570 |
| 1725489300 | 76.99 | 0.08 | 0.10 | 76.91 | 76.99 | 76.3 | 3571 |
| 1725402900 | 76.91 | -0.92 | -1.18 | 77.46 | 77.46 | 76.27 | 5547 |
| 1725057300 | 77.83 | 0.75 | 0.97 | 77 | 77.83 | 76.3 | 6102 |
| 1724970900 | 77.08 | 0.8 | 1.05 | 76.96 | 77.08 | 76.25 | 7707 |
| 1724884500 | 76.28 | 0.93 | 1.23 | 75.93 | 76.28 | 75.45 | 5071 |
| 1724798100 | 75.35 | -1.97 | -2.55 | 77 | 77 | 75 | 7647 |
| 1724711700 | 77.32 | -1.21 | -1.54 | 77.93 | 77.93 | 75.85 | 14908 |
| 1724452500 | 78.53 | 3.5 | 4.66 | 75.21 | 78.53 | 75.17 | 10053 |
| 1724366100 | 75.03 | 0.04 | 0.05 | 74.77 | 75.25 | 74.6 | 4848 |
| 1724279700 | 74.99 | 0.52 | 0.70 | 74.43 | 74.99 | 73.98 | 5187 |
| 1724193300 | 74.47 | 0 | 0.00 | 74.63 | 74.63 | 74.1 | 4132 |
| 1724106900 | 74.47 | 1.33 | 1.82 | 73.74 | 74.47 | 73.14 | 5008 |
| 1723847700 | 73.14 | -1.62 | -2.17 | 74.0536 | 74.5588 | 73.14 | 17683 |
| 1723761300 | 74.76 | 2.27 | 3.13 | 73.5 | 74.76 | 73 | 9032 |
| 1723674900 | 72.49 | -0.5 | -0.69 | 73.07 | 74.17 | 72.49 | 3519 |
| 1723588500 | 72.99 | 1.04 | 1.45 | 72.641 | 73.41 | 72.525 | 3950 |
| 1723502100 | 71.95 | -0.9 | -1.24 | 73 | 73 | 71.95 | 5882 |
| 1723242900 | 72.85 | 0.2 | 0.28 | 72.93 | 73.05 | 71.77 | 8198 |
| 1723156500 | 72.65 | 2.8 | 4.01 | 70.85 | 73.5 | 70.05 | 12679 |
| 1723070100 | 69.85 | 0.26 | 0.37 | 70.23 | 70.75 | 69.85 | 3110 |
| 1722983700 | 69.59 | 0.33 | 0.48 | 69.77 | 71.54 | 69.07 | 6825 |
| 1722897300 | 69.26 | -1.3 | -1.84 | 69.59 | 71.65 | 69.12 | 9242 |
| 1722638100 | 70.56 | -3.99 | -5.35 | 72.55 | 73 | 70.56 | 4935 |
| 1722551700 | 74.55 | -0.5 | -0.67 | 75.3 | 75.3 | 73.71 | 7215 |
| 1722465300 | 75.05 | 3.07 | 4.27 | 72.05 | 75.05 | 71.11 | 10378 |
| 1722378900 | 71.98 | -0.23 | -0.32 | 72.77 | 73 | 71.52 | 5184 |
| 1722292500 | 72.21 | -1.53 | -2.07 | 73.8 | 73.8 | 72.21 | 4084 |
| 1722033300 | 73.74 | 0.95 | 1.31 | 73 | 73.8 | 73 | 5198 |
| 1721946900 | 72.79 | 0.47 | 0.65 | 72.5 | 73.39 | 72.02 | 6614 |
| 1721860500 | 72.32 | -1.52 | -2.06 | 73.85 | 73.85 | 72.305 | 4282 |
| 1721774100 | 73.84 | 1.3 | 1.79 | 72.41 | 73.84 | 72.02 | 4655 |
| 1721687700 | 72.545 | 0.23 | 0.31 | 72.85 | 72.88 | 72.1625 | 5785 |
| 1721428500 | 72.32 | -0.58 | -0.80 | 73.01 | 73.01 | 71.8342 | 7559 |
| 1721342100 | 72.9 | 0.63 | 0.87 | 72.29 | 74.06 | 72.29 | 14332 |
| 1721255700 | 72.27 | 0.52 | 0.72 | 71.75 | 72.5 | 71.74 | 19453 |
| 1721169300 | 71.75 | 0.92 | 1.30 | 71.5 | 72 | 71.5 | 15037 |
| 1721082900 | 70.83 | -0.4 | -0.56 | 71.49 | 72 | 70.83 | 13615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
