Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nathan's Famous, Inc. - Common Stock (NQ:NATH)

110.40 -0.25 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	110.54	111.10	109.50	110.40	13,206	-0.25(-0.23%)
Oct 21, 2025	111.14	111.35	109.77	110.65	18,271	-0.74(-0.66%)
Oct 20, 2025	109.41	111.39	108.65	111.39	16,797	+2.04(+1.87%)
Oct 17, 2025	106.86	109.35	106.86	109.35	36,273	+2.16(+2.02%)
Oct 16, 2025	109.66	109.66	106.26	107.19	27,346	-3.38(-3.06%)
Oct 15, 2025	109.62	110.94	109.31	110.57	21,115	+1.22(+1.12%)
Oct 14, 2025	107.75	110.27	106.83	109.35	53,216	+1.99(+1.85%)
Oct 13, 2025	105.07	107.83	103.38	107.36	170,942	+2.89(+2.77%)
Oct 10, 2025	106.71	107.25	104.09	104.47	37,375	-1.56(-1.47%)
Oct 09, 2025	106.20	109.15	105.41	106.03	42,029	+0.37(+0.35%)
Oct 08, 2025	108.02	108.39	105.66	105.66	19,750	-2.34(-2.17%)
Oct 07, 2025	109.21	109.50	107.66	108.00	50,585	-0.99(-0.91%)
Oct 06, 2025	111.32	112.33	108.57	108.99	32,002	-3.51(-3.12%)
Oct 03, 2025	111.44	113.86	111.44	112.50	47,512	+1.01(+0.91%)
Oct 02, 2025	110.37	111.49	109.26	111.49	46,887	+0.36(+0.32%)
Oct 01, 2025	109.88	111.13	108.47	111.13	83,597	+0.39(+0.35%)
Sep 30, 2025	107.41	111.06	106.24	110.74	30,211	+2.28(+2.10%)
Sep 29, 2025	108.00	110.35	108.00	108.46	39,147	-0.55(-0.50%)
Sep 26, 2025	107.10	109.24	107.10	109.01	24,072	+2.26(+2.12%)
Sep 25, 2025	106.41	107.19	105.96	106.75	13,351	+0.19(+0.18%)
Sep 24, 2025	106.10	107.01	104.90	106.56	15,701	+0.15(+0.14%)
Sep 23, 2025	106.22	106.63	105.06	106.41	23,833	+0.38(+0.36%)
Sep 22, 2025	104.66	106.59	103.87	106.03	22,284	+3.06(+2.97%)
Sep 19, 2025	107.44	107.44	102.96	102.97	50,886	-4.51(-4.20%)
Sep 18, 2025	107.04	107.48	104.78	107.48	22,135	+0.25(+0.23%)
Sep 17, 2025	107.73	109.46	106.91	107.23	17,026	-0.59(-0.55%)
Sep 16, 2025	107.67	107.83	106.28	107.82	17,906	-0.31(-0.28%)
Sep 15, 2025	108.11	109.72	107.22	108.12	17,787	+0.39(+0.37%)
Sep 12, 2025	110.50	110.61	107.30	107.73	17,956	-2.72(-2.47%)
Sep 11, 2025	107.64	110.95	107.41	110.45	33,285	+3.53(+3.31%)
Sep 10, 2025	104.95	107.29	104.46	106.92	27,499	+1.44(+1.37%)
Sep 09, 2025	105.61	106.60	103.89	105.48	30,569	-0.98(-0.92%)
Sep 08, 2025	105.24	106.59	104.15	106.46	48,954	+1.46(+1.39%)
Sep 05, 2025	105.59	106.41	103.50	105.00	17,942	-0.57(-0.54%)
Sep 04, 2025	103.16	105.57	102.73	105.57	24,577	+2.87(+2.79%)
Sep 03, 2025	103.75	104.32	102.28	102.70	32,422	-1.40(-1.34%)
Sep 02, 2025	104.00	105.26	102.96	104.10	39,000	-0.60(-0.57%)
Aug 29, 2025	106.20	106.77	103.91	104.70	23,713	-1.50(-1.41%)
Aug 28, 2025	107.63	107.98	105.76	106.20	56,426	-1.62(-1.50%)
Aug 27, 2025	108.00	108.94	107.65	107.82	30,708	+0.34(+0.32%)
Aug 26, 2025	107.21	109.22	107.03	107.48	18,435	+0.11(+0.10%)
Aug 25, 2025	108.14	108.73	107.37	107.37	19,532	-1.05(-0.97%)
Aug 22, 2025	106.71	109.91	106.71	108.42	23,922	+1.61(+1.51%)
Aug 21, 2025	106.04	107.07	105.79	106.81	18,586	+0.74(+0.69%)
Aug 20, 2025	105.51	107.50	105.51	106.07	46,760	+0.77(+0.73%)
Aug 19, 2025	105.35	106.55	104.71	105.30	19,770	+0.58(+0.55%)
Aug 18, 2025	104.50	106.57	104.12	104.73	17,216	-0.11(-0.10%)
Aug 15, 2025	104.45	105.30	103.78	104.84	40,857	+1.51(+1.46%)
Aug 14, 2025	102.33	105.09	100.75	103.32	55,692	+0.70(+0.68%)
Aug 13, 2025	102.73	104.18	102.02	102.63	38,333	+0.97(+0.95%)
Aug 12, 2025	99.89	102.53	99.59	101.66	39,985	+3.24(+3.30%)
Aug 11, 2025	97.59	99.67	97.10	98.42	29,567	+1.61(+1.67%)
Aug 08, 2025	99.64	99.64	95.30	96.80	33,317	-1.99(-2.02%)
Aug 07, 2025	99.79	100.54	97.50	98.79	31,311	-1.59(-1.59%)
Aug 06, 2025	97.77	100.72	97.60	100.39	23,437	+2.43(+2.48%)
Aug 05, 2025	100.53	100.53	97.91	97.96	29,474	-2.29(-2.28%)
Aug 04, 2025	94.56	100.44	94.56	100.25	57,629	+5.83(+6.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nathan's Famous, Inc. - Common Stock (NQ:NATH)

Historical Prices