Nathan's Famous, Inc.NATHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $101.17 | $102.17 | $101.15 | $101.15 | 30,354 |
| 1/30/2026 | $100.95 | $101.25 | $100.80 | $101.12 | 46,314 |
| 1/29/2026 | $101.29 | $101.37 | $100.82 | $100.82 | 46,138 |
| 1/28/2026 | $100.80 | $101.38 | $100.80 | $101.21 | 49,300 |
| 1/27/2026 | $101.00 | $101.43 | $101.00 | $101.22 | 98,309 |
| 1/26/2026 | $100.65 | $101.64 | $100.60 | $101.33 | 204,237 |
| 1/23/2026 | $100.75 | $100.96 | $100.60 | $100.75 | 150,808 |
| 1/22/2026 | $100.75 | $100.94 | $100.72 | $100.77 | 117,818 |
| 1/21/2026 | $101.09 | $101.93 | $100.60 | $100.79 | 541,602 |
| 1/20/2026 | $91.89 | $93.83 | $91.22 | $92.73 | 31,306 |
| 1/16/2026 | $94.46 | $94.46 | $93.13 | $93.58 | 32,725 |
| 1/15/2026 | $93.70 | $95.25 | $92.70 | $94.42 | 49,448 |
| 1/14/2026 | $91.82 | $93.65 | $91.22 | $93.65 | 36,200 |
| 1/13/2026 | $92.51 | $92.94 | $91.10 | $92.31 | 18,714 |
| 1/12/2026 | $91.09 | $92.60 | $90.44 | $92.60 | 23,100 |
| 1/9/2026 | $90.92 | $91.35 | $89.78 | $90.75 | 24,931 |
| 1/8/2026 | $91.01 | $92.16 | $90.20 | $92.07 | 30,800 |
| 1/7/2026 | $89.98 | $90.90 | $89.43 | $90.90 | 18,600 |
| 1/6/2026 | $90.60 | $91.65 | $90.51 | $91.29 | 23,148 |
| 1/5/2026 | $92.76 | $93.23 | $91.12 | $91.20 | 20,137 |
| 1/2/2026 | $93.17 | $94.48 | $91.51 | $91.99 | 20,045 |
| 12/31/2025 | $93.27 | $94.58 | $92.95 | $93.57 | 31,100 |
| 12/30/2025 | $94.29 | $95.54 | $92.81 | $93.44 | 62,500 |
| 12/29/2025 | $94.22 | $94.72 | $93.01 | $94.01 | 31,900 |
| 12/26/2025 | $92.93 | $94.79 | $92.93 | $94.28 | 40,143 |
| 12/24/2025 | $92.90 | $94.03 | $92.90 | $93.76 | 15,300 |
| 12/23/2025 | $93.00 | $93.55 | $91.49 | $92.82 | 29,100 |
| 12/22/2025 | $95.87 | $96.40 | $92.71 | $93.49 | 30,700 |
| 12/19/2025 | $97.66 | $98.40 | $95.96 | $95.96 | 52,800 |
| 12/18/2025 | $97.64 | $99.07 | $97.09 | $98.12 | 31,300 |
| 12/17/2025 | $95.87 | $97.96 | $95.79 | $96.94 | 20,529 |
| 12/16/2025 | $94.65 | $96.94 | $94.65 | $95.87 | 41,711 |
| 12/15/2025 | $95.33 | $95.74 | $93.82 | $95.12 | 37,700 |
| 12/12/2025 | $95.80 | $96.50 | $94.00 | $95.18 | 42,147 |
| 12/11/2025 | $94.34 | $95.79 | $92.24 | $95.25 | 59,900 |
| 12/10/2025 | $91.38 | $93.99 | $91.25 | $93.30 | 53,200 |
| 12/9/2025 | $89.87 | $92.03 | $89.87 | $91.79 | 36,900 |
| 12/8/2025 | $90.80 | $92.51 | $89.05 | $89.87 | 51,400 |
| 12/5/2025 | $93.38 | $97.34 | $88.67 | $89.90 | 74,337 |
| 12/4/2025 | $94.59 | $95.54 | $93.07 | $93.07 | 77,600 |
| 12/3/2025 | $90.40 | $95.78 | $90.40 | $93.92 | 39,600 |
| 12/2/2025 | $92.85 | $93.61 | $89.98 | $90.33 | 68,900 |
| 12/1/2025 | $91.43 | $93.64 | $91.43 | $91.71 | 47,400 |
| 11/28/2025 | $91.98 | $92.92 | $91.23 | $92.26 | 63,104 |
| 11/26/2025 | $92.80 | $93.30 | $91.45 | $91.73 | 84,600 |
| 11/25/2025 | $92.00 | $93.99 | $91.81 | $92.82 | 37,600 |
| 11/24/2025 | $94.30 | $94.30 | $90.59 | $90.94 | 38,900 |
| 11/21/2025 | $93.89 | $98.80 | $93.60 | $97.33 | 78,949 |
| 11/20/2025 | $95.99 | $97.14 | $93.86 | $93.86 | 75,900 |
| 11/19/2025 | $95.75 | $96.04 | $94.57 | $94.57 | 30,914 |
| 11/18/2025 | $97.20 | $97.20 | $95.50 | $96.26 | 15,822 |
| 11/17/2025 | $97.93 | $99.97 | $96.56 | $96.85 | 21,865 |
| 11/14/2025 | $97.03 | $98.78 | $96.30 | $98.11 | 31,200 |
| 11/13/2025 | $98.59 | $99.96 | $96.76 | $97.22 | 22,300 |
| 11/12/2025 | $100.20 | $102.21 | $99.37 | $99.42 | 29,817 |
| 11/11/2025 | $102.38 | $103.38 | $100.92 | $101.15 | 52,800 |
| 11/10/2025 | $108.71 | $109.14 | $101.18 | $101.97 | 39,621 |
| 11/7/2025 | $106.19 | $109.65 | $106.10 | $108.61 | 118,370 |
| 11/6/2025 | $110.92 | $110.92 | $105.66 | $106.14 | 95,200 |
| 11/5/2025 | $107.14 | $110.34 | $107.14 | $110.34 | 38,700 |
| 11/4/2025 | $107.63 | $108.01 | $106.22 | $106.95 | 32,200 |