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
2023-12-29 77.91 78.01 77.91 78.01 0.0M
2023-12-28 78.30 78.30 77.80 78.01 0.0M
2023-12-27 79.39 79.39 78.01 78.64 0.0M
2023-12-26 77.14 79.75 75.02 79.00 0.0M
2023-12-22 76.68 78.74 75.43 77.30 0.0M
2023-12-21 75.75 78.84 75.75 77.31 0.0M
2023-12-20 74.57 76.04 74.57 75.61 0.0M
2023-12-19 72.81 75.00 72.81 74.40 0.0M
2023-12-18 70.11 72.81 70.11 72.15 0.0M
2023-12-15 73.59 73.59 71.63 72.44 0.0M
2023-12-14 74.99 74.99 73.14 73.14 0.0M
2023-12-13 71.44 74.99 71.00 74.99 0.0M
2023-12-12 71.50 71.63 70.36 71.63 0.0M
2023-12-11 71.00 71.32 70.10 71.09 0.0M
2023-12-08 70.64 70.99 70.30 70.99 0.0M
2023-12-07 67.73 69.91 67.73 69.30 0.0M
2023-12-06 68.40 69.18 67.40 69.18 0.0M
2023-12-05 68.51 68.95 67.75 67.75 0.0M
2023-12-04 68.12 69.41 68.12 68.87 0.0M
2023-12-01 67.06 68.49 67.06 67.92 0.0M
2023-11-30 68.74 68.74 66.99 67.44 0.0M
2023-11-29 67.25 67.80 67.25 67.80 0.0M
2023-11-28 67.63 67.98 66.99 67.01 0.0M
2023-11-27 67.27 67.63 67.27 67.63 0.0M
2023-11-24 66.79 67.37 66.79 67.37 0.0M
2023-11-22 66.75 66.75 66.26 66.68 0.0M
2023-11-21 66.00 66.74 66.00 66.31 0.0M
2023-11-20 66.22 66.40 66.06 66.40 0.0M
2023-11-17 66.49 66.91 66.00 66.91 0.0M
2023-11-16 66.49 66.49 66.00 66.45 0.0M
2023-11-15 66.00 66.50 66.00 66.31 0.0M
2023-11-14 66.00 66.10 65.65 66.00 0.0M
2023-11-13 65.81 66.00 65.15 65.15 0.0M
2023-11-10 65.03 65.50 65.03 65.50 0.0M
2023-11-09 65.04 65.04 64.66 65.03 0.0M
2023-11-08 65.30 66.00 65.25 65.49 0.0M
2023-11-07 65.11 65.11 65.11 65.11 0.0M
2023-11-06 64.81 65.88 64.81 65.11 0.0M
2023-11-03 64.60 66.48 64.60 65.90 0.0M
2023-11-02 64.55 65.41 64.53 64.53 0.0M
2023-11-01 65.20 65.74 64.56 64.75 0.0M
2023-10-31 64.50 65.50 64.50 65.46 0.0M
2023-10-30 65.00 65.50 64.56 64.98 0.0M
2023-10-27 64.43 65.00 63.99 65.00 0.0M
2023-10-26 63.51 64.21 62.93 63.47 0.0M
2023-10-25 63.01 63.98 63.01 63.42 0.0M
2023-10-24 63.08 63.96 62.83 62.83 0.0M
2023-10-23 63.68 63.71 63.23 63.23 0.0M
2023-10-20 64.15 64.15 63.00 63.00 0.0M
2023-10-19 64.59 64.76 61.35 63.99 0.0M
2023-10-18 64.98 64.98 63.52 64.59 0.0M
2023-10-17 66.49 66.74 65.01 65.27 0.0M
2023-10-16 66.77 67.88 64.25 64.56 0.0M
2023-10-13 66.72 67.25 64.55 66.42 0.0M
2023-10-12 68.98 68.98 65.30 66.20 0.0M
2023-10-11 69.48 71.99 68.07 68.47 0.0M
2023-10-10 69.33 69.67 68.36 69.01 0.0M
2023-10-09 69.49 69.50 69.25 69.25 0.0M
2023-10-06 70.69 70.74 69.27 69.47 0.0M
2023-10-05 68.35 70.33 68.27 70.33 0.0M
2023-10-04 69.21 69.50 68.68 69.14 0.0M
2023-10-03 69.39 71.07 68.60 68.77 0.0M
2023-10-02 70.76 70.90 68.62 69.78 0.0M
2023-09-29 71.59 72.35 70.66 70.66 0.0M
2023-09-28 72.21 72.29 70.99 71.80 0.0M
2023-09-27 71.30 72.01 70.04 72.01 0.0M
2023-09-26 72.21 72.22 71.31 71.53 0.0M
2023-09-25 71.63 72.40 71.63 72.40 0.0M
2023-09-22 71.95 72.50 71.23 71.23 0.0M
2023-09-21 70.76 71.64 70.58 71.59 0.0M
2023-09-20 71.98 71.98 71.00 71.09 0.0M
2023-09-19 71.79 71.89 71.30 71.30 0.0M
2023-09-18 73.54 73.99 71.91 72.65 0.0M
2023-09-15 72.75 74.99 71.23 74.17 0.0M
2023-09-14 71.74 73.26 71.71 73.08 0.0M
2023-09-13 70.00 71.64 70.00 71.33 0.0M
2023-09-12 71.20 71.68 70.33 71.23 0.0M
2023-09-11 71.47 71.47 70.92 70.92 0.0M
2023-09-08 71.74 71.74 70.48 70.86 0.0M
2023-09-07 70.89 71.87 70.89 71.42 0.0M
2023-09-06 72.11 72.11 70.37 70.37 0.0M
2023-09-05 73.59 73.59 71.21 71.55 0.0M
2023-09-01 73.39 74.25 72.08 73.33 0.0M
2023-08-31 72.79 72.97 72.50 72.71 0.0M
2023-08-30 74.55 74.55 72.17 72.41 0.0M
2023-08-29 74.10 74.91 74.10 74.15 0.0M
2023-08-28 71.79 73.84 71.61 73.68 0.0M
2023-08-25 72.10 72.85 71.50 71.79 0.0M
2023-08-24 72.25 72.25 70.92 71.24 0.0M
2023-08-23 72.27 72.81 72.27 72.70 0.0M
2023-08-22 71.88 72.73 71.72 72.31 0.0M
2023-08-21 72.64 72.64 72.30 72.30 0.0M
2023-08-18 73.25 75.37 72.54 72.54 0.0M
2023-08-17 75.00 75.06 73.69 73.69 0.0M
2023-08-16 75.56 75.60 74.51 74.51 0.0M
2023-08-15 75.20 76.10 74.29 74.85 0.0M
2023-08-14 77.58 77.58 74.50 75.12 0.0M
2023-08-11 77.99 78.00 76.69 78.00 0.0M
2023-08-10 78.00 78.43 77.88 77.88 0.0M
2023-08-09 78.20 78.71 77.57 78.11 0.0M
2023-08-08 78.70 78.70 77.38 78.17 0.0M
2023-08-07 76.70 80.63 76.70 78.63 0.0M
2023-08-04 82.00 82.00 78.09 78.09 0.0M
2023-08-03 81.51 81.60 79.01 79.16 0.0M
2023-08-02 79.67 80.76 79.67 80.76 0.0M
2023-08-01 80.14 80.21 79.62 79.98 0.0M
2023-07-31 79.50 80.46 79.50 80.10 0.0M
2023-07-28 78.00 79.84 78.00 79.42 0.0M
2023-07-27 79.00 79.37 77.76 77.86 0.0M
2023-07-26 79.44 79.70 78.90 79.02 0.0M
2023-07-25 79.77 80.72 78.42 79.36 0.0M
2023-07-24 79.11 79.80 78.10 79.49 0.0M
2023-07-21 79.80 79.80 77.96 79.04 0.0M
2023-07-20 79.72 79.82 78.89 79.76 0.0M
2023-07-19 79.76 79.85 78.85 79.31 0.0M
2023-07-18 80.69 80.69 79.16 79.58 0.0M
2023-07-17 78.50 79.80 78.29 79.14 0.0M
2023-07-14 78.33 78.33 77.02 77.55 0.0M
2023-07-13 78.58 78.95 78.50 78.50 0.0M
2023-07-12 79.70 80.86 78.80 78.96 0.0M
2023-07-11 80.52 80.52 78.98 79.48 0.0M
2023-07-10 80.00 80.75 79.61 80.68 0.0M
2023-07-07 78.25 79.87 77.83 78.90 0.0M
2023-07-06 77.01 79.89 76.01 78.25 0.0M
2023-07-05 78.10 78.10 76.94 78.08 0.0M
2023-07-03 77.65 79.97 77.52 77.52 0.0M
2023-06-30 77.10 79.37 77.10 78.54 0.0M
2023-06-29 77.72 79.32 77.65 79.01 0.0M
2023-06-28 76.58 79.03 76.58 78.41 0.0M
2023-06-27 77.37 77.99 77.00 77.20 0.0M
2023-06-26 76.50 78.80 76.50 77.75 0.0M
2023-06-23 80.66 80.66 76.03 76.29 0.3M
2023-06-22 81.50 81.50 80.00 80.93 0.0M
2023-06-21 81.00 82.00 80.43 81.75 0.0M
2023-06-20 79.15 80.91 78.68 80.40 0.0M
2023-06-16 79.53 80.52 78.41 79.64 0.0M
2023-06-15 79.08 80.85 78.75 80.35 0.0M
2023-06-14 81.07 81.07 78.64 78.64 0.0M
2023-06-13 81.37 81.37 80.64 80.64 0.0M
2023-06-12 81.99 81.99 79.79 80.99 0.0M
2023-06-09 81.98 81.98 81.01 81.30 0.0M
2023-06-08 82.00 83.00 81.31 82.19 0.0M
2023-06-07 78.55 80.92 78.55 80.83 0.0M
2023-06-06 75.98 78.08 75.23 77.69 0.0M
2023-06-05 75.51 76.17 74.99 75.49 0.0M
2023-06-02 74.43 76.79 74.43 76.79 0.0M
2023-06-01 72.04 74.05 72.04 74.05 0.0M
2023-05-31 70.49 71.28 70.15 71.28 0.0M
2023-05-30 70.33 70.60 70.10 70.10 0.0M
2023-05-26 70.20 70.82 69.80 70.82 0.0M
2023-05-25 68.55 70.20 68.55 69.10 0.0M
2023-05-24 67.25 69.53 67.25 69.40 0.0M
2023-05-23 69.50 69.50 68.35 68.35 0.0M
2023-05-22 69.66 70.57 68.80 69.22 0.0M
2023-05-19 68.89 69.96 68.45 69.66 0.0M
2023-05-18 72.78 73.73 66.55 69.46 0.0M
2023-05-17 71.50 72.42 71.20 72.42 0.0M
2023-05-16 71.13 71.86 71.13 71.28 0.0M
2023-05-15 70.71 71.13 70.43 71.13 0.0M
2023-05-12 70.70 71.26 70.47 71.11 0.0M
2023-05-11 71.19 71.77 69.57 70.95 0.0M
2023-05-10 72.78 72.78 71.22 71.22 0.0M
2023-05-09 72.70 73.00 72.01 72.01 0.0M
2023-05-08 73.28 73.28 72.43 73.06 0.0M
2023-05-05 72.61 73.88 72.27 73.88 0.0M
2023-05-04 75.00 75.00 72.51 72.51 0.0M
2023-05-03 73.42 76.26 73.09 75.30 0.0M
2023-05-02 73.80 74.40 73.49 74.40 0.0M
2023-05-01 74.00 74.39 72.36 72.55 0.0M
2023-04-28 73.34 75.27 73.34 74.65 0.0M
2023-04-27 71.50 74.40 71.50 73.36 0.0M
2023-04-26 71.02 71.99 68.46 71.28 0.0M
2023-04-25 73.03 73.03 69.55 70.75 0.0M
2023-04-24 74.29 74.29 73.00 73.43 0.0M
2023-04-21 72.62 74.08 72.62 74.08 0.0M
2023-04-20 73.00 74.59 72.87 73.91 0.0M
2023-04-19 73.75 74.00 72.74 72.74 0.0M
2023-04-18 74.24 74.56 73.00 73.21 0.0M
2023-04-17 73.89 75.00 73.76 74.64 0.0M
2023-04-14 73.62 74.94 73.62 74.57 0.0M
2023-04-13 72.67 74.13 72.67 74.13 0.0M
2023-04-12 74.55 74.61 72.01 73.00 0.0M
2023-04-11 72.91 74.70 72.91 74.35 0.0M
2023-04-10 74.86 75.65 72.80 73.22 0.0M
2023-04-06 74.40 75.48 74.40 75.48 0.0M
2023-04-05 74.50 74.99 72.01 74.50 0.0M
2023-04-04 74.88 75.00 74.44 74.44 0.0M
2023-04-03 75.00 75.81 74.29 75.18 0.0M
2023-03-31 75.00 76.49 75.00 75.60 0.0M
2023-03-30 74.09 76.65 74.09 74.98 0.0M
2023-03-29 73.99 74.00 72.94 73.28 0.0M
2023-03-28 73.26 73.86 72.35 73.49 0.0M
2023-03-27 73.58 73.58 73.58 73.58 0.0M
2023-03-24 71.80 72.72 71.80 72.52 0.0M
2023-03-23 72.75 73.33 71.83 71.83 0.0M
2023-03-22 72.11 73.50 72.11 73.06 0.0M
2023-03-21 74.00 74.00 72.30 72.45 0.0M
2023-03-20 73.41 73.51 72.27 72.53 0.0M
2023-03-17 74.81 75.00 72.69 74.43 0.0M
2023-03-16 73.27 75.10 72.97 74.81 0.0M
2023-03-15 74.60 74.60 72.00 73.76 0.0M
2023-03-14 75.89 76.02 75.29 75.29 0.0M
2023-03-13 77.14 79.74 75.10 75.10 0.0M
2023-03-10 77.00 78.86 76.56 78.05 0.0M
2023-03-09 77.39 78.13 76.20 77.69 0.0M
2023-03-08 76.25 77.64 76.14 76.90 0.0M
2023-03-07 76.00 78.05 76.00 76.77 0.0M
2023-03-06 78.50 78.50 75.39 76.16 0.0M
2023-03-03 78.39 78.59 77.83 78.59 0.0M
2023-03-02 76.86 78.70 76.85 78.70 0.0M
2023-03-01 76.50 77.50 76.17 76.51 0.0M
2023-02-28 75.76 77.20 75.76 76.37 0.0M
2023-02-27 77.67 77.67 76.11 76.96 0.0M
2023-02-24 76.47 77.02 76.14 77.02 0.0M
2023-02-23 76.50 76.50 75.76 76.47 0.0M
2023-02-22 77.00 78.22 76.23 76.45 0.0M
2023-02-21 79.04 79.04 76.38 76.84 0.0M
2023-02-17 78.58 81.75 77.50 79.84 0.0M
2023-02-16 75.65 78.59 75.51 78.59 0.0M
2023-02-15 76.00 76.00 75.32 75.32 0.0M
2023-02-14 77.99 77.99 75.00 76.70 0.0M
2023-02-13 78.19 79.17 77.35 77.35 0.0M
2023-02-10 77.51 78.79 77.37 77.89 0.0M
2023-02-09 75.90 77.40 75.90 77.40 0.0M
2023-02-08 77.12 77.12 75.00 75.92 0.0M
2023-02-07 75.45 77.10 75.45 76.35 0.0M
2023-02-06 74.70 75.75 74.70 75.39 0.0M
2023-02-03 73.83 75.75 73.83 74.65 0.0M
2023-02-02 72.79 75.73 72.79 73.98 0.0M
2023-02-01 72.67 73.25 71.74 71.84 0.0M
2023-01-31 73.25 74.54 72.02 73.88 0.0M
2023-01-30 71.70 72.50 71.70 71.80 0.0M
2023-01-27 71.30 71.45 70.41 71.06 0.0M
2023-01-26 72.10 72.50 71.10 71.76 0.0M
2023-01-25 70.90 71.40 67.81 71.40 0.0M
2023-01-24 70.52 71.50 69.51 70.90 0.0M
2023-01-23 71.89 72.12 71.36 71.55 0.0M
2023-01-20 70.86 71.87 70.86 71.85 0.0M
2023-01-19 69.42 69.99 69.03 69.48 0.0M
2023-01-18 70.18 70.25 69.14 70.24 0.0M
2023-01-17 71.00 71.89 69.70 69.70 0.0M
2023-01-13 71.89 71.89 68.96 70.65 0.0M
2023-01-12 69.08 71.61 69.08 71.49 0.0M
2023-01-11 69.62 70.99 68.39 70.99 0.0M
2023-01-10 69.00 69.67 69.00 69.67 0.0M
2023-01-09 68.50 69.40 68.48 68.80 0.0M
2023-01-06 68.97 69.25 68.97 69.25 0.0M
2023-01-05 67.50 69.00 67.50 69.00 0.0M
2023-01-04 68.32 68.49 67.51 67.53 0.0M
2023-01-03 67.11 67.11 67.11 67.11 0.0M