Nathans Famous Inc (NATH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -4.24448217317 | 82.46 | 82.49 | 78.41 | 9359 | 79.67570337 | CS |
| 4 | -8.64 | -9.86301369863 | 87.6 | 89.5588 | 78.41 | 12687 | 84.88889727 | CS |
| 12 | -1.24 | -1.54613466334 | 80.2 | 95 | 78.41 | 12308 | 85.77359162 | CS |
| 26 | 10.88 | 15.9811985899 | 68.08 | 95 | 67.7629 | 10524 | 80.47377386 | CS |
| 52 | -0.54 | -0.679245283019 | 79.5 | 95 | 63.01 | 7523 | 77.05011711 | CS |
| 156 | 19.35 | 32.4609964771 | 59.61 | 95 | 45.5 | 8729 | 67.90571369 | CS |
| 260 | 7.33 | 10.233142538 | 71.63 | 95 | 39.01 | 8654 | 65.15977198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 78.96 | -1 | -1.25 | 79.21 | 79.45 | 78.14 | 8547 |
| 1735256100 | 79.96 | -0.17 | -0.21 | 79.85 | 80.39 | 79.145 | 4582 |
| 1735077840 | 80.13 | 0.35 | 0.44 | 79.25 | 80.13 | 78.81 | 6646 |
| 1734996900 | 79.78 | 0.39 | 0.49 | 79.89 | 80.78 | 78.41 | 8170 |
| 1734737700 | 79.39 | -2.45 | -2.99 | 80.58 | 82.49 | 79.39 | 21719 |
| 1734651300 | 81.84 | 1.53 | 1.91 | 81.83 | 82.21 | 80 | 10189 |
| 1734564900 | 80.31 | -5.11 | -5.98 | 86.44 | 86.52 | 80.31 | 9516 |
| 1734478500 | 85.42 | -1.37 | -1.58 | 87 | 87.53 | 85.42 | 14293 |
| 1734392100 | 86.79 | 3.87 | 4.67 | 83.5 | 87.57 | 82.84 | 19582 |
| 1734132900 | 82.92 | -1.85 | -2.18 | 85.2 | 85.2 | 82.49 | 11618 |
| 1734046500 | 84.77 | -2.32 | -2.66 | 86.78 | 87.35 | 84.35 | 5797 |
| 1733960100 | 87.09 | 1.48 | 1.73 | 86.35 | 87.93 | 86.0626 | 21721 |
| 1733873700 | 85.61 | -0.88 | -1.02 | 86.55 | 87.7428 | 85.61 | 9033 |
| 1733787300 | 86.49 | 0.89 | 1.04 | 85.99 | 88 | 85.27 | 19422 |
| 1733528100 | 85.6 | -1.73 | -1.98 | 88.03 | 88.03 | 85.46 | 20600 |
| 1733441700 | 87.33 | 0.51 | 0.59 | 86.2 | 87.33 | 83.31 | 15561 |
| 1733355300 | 86.82 | 0.17 | 0.20 | 86.13 | 88.7569 | 85.6301 | 21189 |
| 1733268900 | 86.65 | -0.96 | -1.10 | 87.55 | 87.55 | 85.96 | 7916 |
| 1733182500 | 87.61 | 0.11 | 0.13 | 87.16 | 89.3987 | 87.01 | 7192 |
| 1732917840 | 87.5 | 0.42 | 0.48 | 87.6 | 89.5588 | 86.68 | 14338 |
| 1732750500 | 87.08 | -1.27 | -1.44 | 88.94 | 89.45 | 86.2 | 15672 |
| 1732664100 | 88.35 | 3.76 | 4.44 | 84.6 | 88.98 | 83.47 | 33210 |
| 1732577700 | 84.59 | 0.55 | 0.65 | 84.06 | 84.79 | 83.8666 | 6726 |
| 1732318500 | 84.045 | -0.27 | -0.31 | 84.425 | 85.4 | 84.045 | 4669 |
| 1732232100 | 84.31 | 1.45 | 1.75 | 83.58 | 85.23 | 83.48 | 4101 |
| 1732145700 | 82.86 | -2.22 | -2.61 | 85 | 85 | 82.3 | 17246 |
| 1732059300 | 85.08 | 1.64 | 1.97 | 83.44 | 85.08 | 82.7999 | 7225 |
| 1731972900 | 83.44 | -1.23 | -1.45 | 83.92 | 85.48 | 83.16 | 9962 |
| 1731713700 | 84.67 | -0.68 | -0.80 | 85.56 | 85.56 | 84.3 | 5666 |
| 1731627300 | 85.35 | -1.92 | -2.20 | 86.25 | 87.2 | 83.5201 | 34007 |
| 1731540900 | 87.27 | -3.83 | -4.20 | 91.1 | 91.1 | 87.27 | 24739 |
| 1731454500 | 91.1 | -2.5 | -2.67 | 93.61 | 95 | 90.37 | 8074 |
| 1731368100 | 93.6 | 4.11 | 4.59 | 89.52 | 94.94 | 88.305 | 23451 |
| 1731108900 | 89.49 | 2.31 | 2.65 | 88.31 | 89.5 | 85.66 | 19278 |
| 1731022500 | 87.18 | -1.52 | -1.71 | 88.69 | 91.18 | 87.18 | 19845 |
| 1730936100 | 88.7 | 3 | 3.50 | 87.9 | 91.56 | 87.9 | 26437 |
| 1730849700 | 85.7 | 1.4 | 1.66 | 84.19 | 85.91 | 84.19 | 12657 |
| 1730763300 | 84.3 | -1.63 | -1.90 | 85.19 | 85.19 | 84.25 | 6723 |
| 1730500500 | 85.93 | 1.7 | 2.02 | 84.16 | 85.93 | 83.43 | 6746 |
| 1730414100 | 84.23 | -0.67 | -0.79 | 84.22 | 86.175 | 83.75 | 5652 |
| 1730327700 | 84.9 | -1.16 | -1.35 | 85.93 | 86.3 | 84.8601 | 4183 |
| 1730241300 | 86.06 | 1.89 | 2.25 | 84.16 | 87 | 83.39 | 6606 |
| 1730154900 | 84.17 | 0.82 | 0.98 | 84.31 | 84.31 | 83.36 | 5862 |
| 1729895700 | 83.35 | -0.32 | -0.38 | 83.67 | 83.75 | 83.1016 | 2134 |
| 1729809300 | 83.67 | -1.17 | -1.38 | 84.81 | 84.84 | 83.16 | 3797 |
| 1729722900 | 84.84 | -1.66 | -1.92 | 85.97 | 86.4 | 84.77 | 6570 |
| 1729636500 | 86.5 | 1.19 | 1.39 | 84.86 | 87.37 | 84.155 | 14586 |
| 1729550100 | 85.31 | -2.08 | -2.38 | 87.95 | 88.5165 | 85.31 | 13081 |
| 1729290900 | 87.39 | -0.82 | -0.93 | 88 | 89.1 | 87.344 | 12090 |
| 1729204500 | 88.21 | 1.4 | 1.61 | 87 | 88.42 | 86 | 17167 |
| 1729118100 | 86.81 | 2.58 | 3.06 | 85.04 | 87.2052 | 85.04 | 9404 |
| 1729031700 | 84.23 | -0.36 | -0.43 | 84.18 | 86 | 84.18 | 6134 |
| 1728945300 | 84.59 | 0.53 | 0.63 | 84.1 | 84.94 | 81.86 | 19571 |
| 1728686100 | 84.06 | 2.04 | 2.49 | 82 | 84.06 | 79.675 | 14315 |
| 1728599700 | 82.02 | -1.39 | -1.67 | 83.43 | 83.43 | 82.02 | 5082 |
| 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 | 11983 |
| 1728340500 | 82.39 | 2.04 | 2.54 | 80.64 | 83.04 | 80 | 13583 |
| 1728081300 | 80.35 | -0.15 | -0.19 | 81.24 | 81.35 | 79.9393 | 9745 |
| 1727994900 | 80.5 | -0.51 | -0.63 | 80.725 | 81.0901 | 79.395 | 9529 |
| 1727908500 | 81.01 | 0.31 | 0.38 | 80.3 | 81.5 | 80.3 | 4730 |
| 1727822100 | 80.7 | -0.2 | -0.25 | 80.61 | 81.5 | 80.61 | 6407 |
| 1727735700 | 80.9 | -0.5 | -0.61 | 81.47 | 81.47 | 79.75 | 10236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
