Nathans Famous

NATH
🏛️ usa →
108.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 108.00 110.35 108.00 108.46 0.0M
2025-09-26 107.10 109.24 107.10 109.01 0.0M
2025-09-25 106.41 106.99 105.96 106.75 0.0M
2025-09-24 106.74 107.01 104.90 106.56 0.0M
2025-09-23 106.22 106.76 105.29 106.41 0.0M
2025-09-22 103.20 106.59 104.13 106.03 0.0M
2025-09-19 107.44 107.44 102.96 102.97 0.1M
2025-09-18 107.04 107.48 104.78 107.48 0.0M
2025-09-17 107.73 109.46 106.91 107.23 0.0M
2025-09-16 107.67 107.83 106.29 107.82 0.0M
2025-09-15 108.11 109.73 107.22 108.13 0.0M
2025-09-12 110.50 110.61 107.30 107.73 0.0M
2025-09-11 107.64 110.95 107.41 110.46 0.0M
2025-09-10 104.95 107.29 104.46 106.92 0.0M
2025-09-09 105.61 106.60 103.89 105.48 0.0M
2025-09-08 105.24 106.59 104.15 106.46 0.0M
2025-09-05 105.59 106.41 103.50 105.00 0.0M
2025-09-04 103.16 105.57 102.73 105.57 0.0M
2025-09-03 103.75 104.32 102.28 102.70 0.0M
2025-09-02 104.00 105.26 102.96 104.10 0.0M
2025-08-29 106.20 106.77 103.91 104.70 0.0M
2025-08-28 107.63 107.98 105.76 106.20 0.1M
2025-08-27 108.00 108.94 107.65 107.82 0.0M
2025-08-26 107.21 109.22 107.03 107.48 0.0M
2025-08-25 108.14 108.73 107.37 107.37 0.0M
2025-08-22 107.20 110.42 107.20 108.92 0.0M
2025-08-21 106.53 107.56 106.28 107.30 0.0M
2025-08-20 106.00 108.00 106.00 106.56 0.0M
2025-08-19 105.84 107.04 105.19 105.79 0.0M
2025-08-18 104.98 107.06 104.60 105.21 0.0M
2025-08-15 104.93 105.79 104.26 105.32 0.0M
2025-08-14 102.80 105.58 101.22 103.80 0.1M
2025-08-13 103.20 104.66 102.50 103.10 0.0M
2025-08-12 100.35 103.00 100.05 102.13 0.0M
2025-08-11 98.04 100.13 97.55 98.87 0.0M
2025-08-08 100.10 100.10 95.74 97.25 0.0M
2025-08-07 100.25 101.00 97.95 99.25 0.0M
2025-08-06 98.22 101.18 98.06 100.85 0.0M
2025-08-05 100.99 100.99 98.36 98.41 0.0M
2025-08-04 95.00 100.90 95.00 100.71 0.1M
2025-08-01 93.70 95.40 93.56 94.85 0.0M
2025-07-31 97.78 97.78 94.62 95.00 0.0M
2025-07-30 95.38 99.22 95.38 97.78 0.1M
2025-07-29 96.07 96.07 93.82 94.75 0.0M
2025-07-28 95.55 96.25 94.98 95.40 0.0M
2025-07-25 94.39 96.09 94.39 95.68 0.0M
2025-07-24 97.35 97.35 94.32 94.47 0.0M
2025-07-23 97.80 98.33 95.38 97.39 0.1M
2025-07-22 99.05 99.05 96.75 97.68 0.0M
2025-07-21 98.55 99.88 97.74 98.14 0.0M
2025-07-18 101.47 101.47 98.21 98.38 0.1M
2025-07-17 102.51 104.28 100.67 101.47 0.1M
2025-07-16 105.57 107.70 102.50 103.06 0.1M
2025-07-15 115.48 116.70 104.81 105.20 0.1M
2025-07-14 113.40 116.98 112.80 115.75 0.2M
2025-07-11 114.14 115.24 110.24 113.47 0.1M
2025-07-10 113.80 117.49 112.00 115.35 0.1M
2025-07-09 113.26 114.94 112.84 114.71 0.1M
2025-07-08 112.90 113.43 110.93 113.27 0.1M
2025-07-07 112.05 113.51 110.07 113.27 0.1M
2025-07-03 110.06 112.77 109.81 112.77 0.0M
2025-07-02 109.28 110.30 107.05 108.97 0.1M
2025-07-01 109.77 111.63 108.67 109.42 0.0M
2025-06-30 110.62 111.90 109.35 110.58 0.1M
2025-06-27 106.33 110.54 105.70 110.47 0.1M
2025-06-26 109.87 110.75 105.93 106.39 0.1M
2025-06-25 112.18 112.99 109.87 109.88 0.1M
2025-06-24 111.65 113.60 110.50 111.82 0.1M
2025-06-23 109.74 111.98 108.37 111.65 0.1M
2025-06-20 110.66 110.83 108.68 109.59 0.1M
2025-06-18 111.08 112.19 109.26 109.75 0.1M
2025-06-17 110.07 112.90 110.07 111.08 0.1M
2025-06-16 111.11 112.40 110.16 110.60 0.0M
2025-06-13 111.63 113.53 110.21 111.55 0.0M
2025-06-12 114.59 116.97 113.50 113.98 0.0M
2025-06-11 115.48 118.10 114.77 115.46 0.1M
2025-06-10 110.81 118.50 110.75 115.66 0.1M
2025-06-09 108.33 111.46 107.00 109.89 0.1M
2025-06-06 106.85 108.86 105.86 108.70 0.2M
2025-06-05 105.48 106.95 104.00 106.80 0.1M
2025-06-04 104.74 106.00 103.35 105.81 0.1M
2025-06-03 104.76 105.97 102.60 105.19 0.1M
2025-06-02 105.64 106.47 103.43 104.20 0.2M
2025-05-30 104.16 107.00 103.00 106.98 0.0M
2025-05-29 103.98 105.10 100.90 104.22 0.0M
2025-05-28 103.75 104.56 101.00 104.00 0.0M
2025-05-27 101.48 104.10 101.26 104.10 0.0M
2025-05-23 101.26 101.27 99.84 101.27 0.0M
2025-05-22 101.74 102.49 101.10 102.11 0.0M
2025-05-21 101.00 102.47 100.53 101.50 0.0M
2025-05-20 105.88 105.88 100.15 103.20 0.0M
2025-05-19 104.20 106.25 102.37 106.25 0.0M
2025-05-16 103.10 105.10 102.00 104.33 0.0M
2025-05-15 102.02 104.49 101.98 103.38 0.0M
2025-05-14 101.01 102.48 101.01 101.80 0.0M
2025-05-13 102.48 103.48 101.10 102.00 0.0M
2025-05-12 101.60 106.37 99.05 103.09 0.0M
2025-05-09 102.01 102.04 98.00 99.06 0.0M
2025-05-08 99.00 104.96 97.97 101.98 0.0M
2025-05-07 98.07 98.82 98.07 98.82 0.0M
2025-05-06 98.15 98.74 98.15 98.74 0.0M
2025-05-05 97.58 99.00 97.30 99.00 0.0M
2025-05-02 98.07 101.04 97.79 97.86 0.0M
2025-05-01 98.46 98.46 95.84 98.09 0.0M
2025-04-30 97.55 99.01 96.31 97.75 0.0M
2025-04-29 98.50 99.05 98.00 98.05 0.0M
2025-04-28 96.22 98.19 94.00 98.19 0.0M
2025-04-25 95.34 96.63 95.16 96.04 0.0M
2025-04-24 96.94 96.94 95.12 95.82 0.0M
2025-04-23 97.46 98.00 96.02 96.35 0.0M
2025-04-22 95.02 97.10 94.82 97.08 0.0M
2025-04-21 92.50 93.78 92.30 93.78 0.0M
2025-04-17 94.46 95.79 93.62 93.98 0.0M
2025-04-16 93.16 93.74 92.64 93.74 0.0M
2025-04-15 92.89 95.00 92.89 94.24 0.0M
2025-04-14 93.94 93.94 90.49 93.00 0.0M
2025-04-11 91.21 94.08 91.21 92.84 0.0M
2025-04-10 94.15 94.35 90.88 91.45 0.0M
2025-04-09 91.54 97.00 88.73 94.62 0.0M
2025-04-08 92.66 94.68 91.32 91.40 0.0M
2025-04-07 91.00 92.84 89.43 90.61 0.0M
2025-04-04 90.15 91.96 88.18 90.55 0.0M
2025-04-03 92.90 92.90 91.01 91.95 0.0M
2025-04-02 94.86 95.99 88.00 95.85 0.0M
2025-04-01 96.36 96.45 95.73 95.97 0.0M
2025-03-31 94.64 96.63 94.61 96.38 0.0M
2025-03-28 97.00 97.00 94.80 94.80 0.0M
2025-03-27 95.69 96.00 94.77 94.92 0.0M
2025-03-26 93.41 94.87 93.41 94.87 0.0M
2025-03-25 94.79 94.79 92.64 92.64 0.0M
2025-03-24 95.58 95.58 93.65 93.95 0.0M
2025-03-21 92.86 94.79 91.57 94.23 0.0M
2025-03-20 94.77 94.77 93.59 93.59 0.0M
2025-03-19 96.39 96.39 94.50 95.49 0.0M
2025-03-18 93.95 95.60 92.98 95.56 0.0M
2025-03-17 93.20 94.63 92.79 93.76 0.0M
2025-03-14 92.75 93.82 92.66 92.66 0.0M
2025-03-13 92.98 92.98 91.40 91.80 0.0M
2025-03-12 93.91 95.09 92.86 93.69 0.0M
2025-03-11 94.59 95.50 93.41 94.00 0.0M
2025-03-10 97.66 97.66 94.59 94.59 0.0M
2025-03-07 97.30 97.96 96.42 97.96 0.0M
2025-03-06 96.22 97.39 94.53 96.50 0.0M
2025-03-05 98.29 99.69 97.37 97.37 0.0M
2025-03-04 99.92 100.98 98.20 98.73 0.0M
2025-03-03 101.91 102.93 100.79 100.91 0.0M
2025-02-28 102.40 102.40 100.65 101.91 0.0M
2025-02-27 104.50 104.51 101.60 101.63 0.0M
2025-02-26 102.48 104.96 102.00 104.77 0.0M
2025-02-25 101.78 103.30 100.79 100.79 0.0M
2025-02-24 101.23 102.05 100.13 100.13 0.0M
2025-02-21 100.15 102.81 98.67 100.10 0.0M
2025-02-20 100.87 100.88 97.85 100.15 0.0M
2025-02-19 99.06 100.88 98.00 100.78 0.0M
2025-02-18 98.70 102.00 98.45 100.02 0.0M
2025-02-14 101.29 102.50 97.91 98.70 0.0M
2025-02-13 92.48 102.27 91.00 100.50 0.1M
2025-02-12 86.43 88.80 86.43 87.51 0.0M
2025-02-11 85.56 88.35 85.56 87.60 0.0M
2025-02-10 85.25 86.10 84.72 86.10 0.0M
2025-02-07 84.50 85.20 84.35 84.35 0.0M
2025-02-06 83.52 87.00 83.19 85.64 0.0M
2025-02-05 82.35 83.41 82.10 83.41 0.0M
2025-02-04 81.27 82.78 81.27 82.70 0.0M
2025-02-03 80.81 82.16 80.81 82.16 0.0M
2025-01-31 80.95 80.95 79.60 80.91 0.0M
2025-01-30 82.22 83.68 80.97 81.49 0.0M
2025-01-29 82.30 82.30 80.75 81.55 0.0M
2025-01-28 82.99 82.99 81.40 81.40 0.0M
2025-01-27 79.85 83.74 78.55 83.00 0.0M
2025-01-24 79.17 80.92 79.17 79.78 0.0M
2025-01-23 78.11 79.17 78.00 79.17 0.0M
2025-01-22 79.86 79.86 77.92 77.92 0.0M
2025-01-21 78.00 80.23 78.00 79.81 0.0M
2025-01-17 78.93 78.98 77.67 78.08 0.0M
2025-01-16 78.16 78.16 77.29 78.06 0.0M
2025-01-15 77.05 78.47 77.05 78.47 0.0M
2025-01-14 77.99 78.20 76.51 76.84 0.0M
2025-01-13 75.42 77.30 75.15 77.30 0.0M
2025-01-10 76.50 76.99 75.50 76.79 0.0M
2025-01-08 77.50 79.03 77.15 77.30 0.0M
2025-01-07 77.57 78.24 76.40 78.09 0.0M
2025-01-06 79.42 79.45 78.50 78.56 0.0M
2025-01-03 79.22 79.90 78.84 79.90 0.0M
2025-01-02 78.36 80.16 78.36 78.43 0.0M