Nathan's Famous Inc. Common Stockのデータ

Nathan's Famous Inc. Common Stockの基本情報

名前 Nathan's Famous Inc. Common Stock
ティッカー NATH
United States
上場年 1993.0
セクター Consumer Services

Nathan's Famous Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.25 58.8 60.25 58.8 12800.0 58.8
2021-02-12 60.46 59.69 60.46 60.12 8200.0 60.12
2021-02-11 62.99 60.47 61.47 60.96 6100.0 60.96
2021-02-10 62.0 60.5 62.0 60.97 7000.0 60.97
2021-02-09 62.0 60.5 61.57 60.51 7700.0 60.51
2021-02-08 63.54 61.06 62.74 62.5 14100.0 62.5
2021-02-05 61.78 60.3 60.3 61.47 6200.0 61.47
2021-02-04 60.9 59.9 60.0 60.78 7300.0 60.78
2021-02-03 60.25 57.3 58.13 59.94 11300.0 59.94
2021-02-02 59.25 57.36 58.71 58.13 8000.0 58.13
2021-02-01 58.77 53.96 55.68 58.19 11900.0 58.19
2021-01-29 56.23 55.5 56.13 55.51 8100.0 55.51
2021-01-28 57.14 56.08 56.42 56.21 6700.0 56.21
2021-01-27 56.88 56.05 56.1 56.08 13000.0 56.08
2021-01-26 57.5 56.06 56.75 56.2 7100.0 56.2
2021-01-25 57.62 56.05 57.53 56.56 10700.0 56.56
2021-01-22 58.32 57.64 58.04 57.99 8800.0 57.99
2021-01-21 59.85 58.06 58.57 58.14 7800.0 58.14
2021-01-20 59.29 57.63 57.8 58.47 15800.0 58.47
2021-01-19 59.12 57.09 58.25 58.0 16000.0 58.0
2021-01-15 58.1 57.36 57.76 57.87 7100.0 57.87
2021-01-14 58.24 57.25 58.2 58.07 4800.0 58.07
2021-01-13 58.68 57.14 57.53 57.14 5100.0 57.14
2021-01-12 58.46 58.0 58.14 58.46 5600.0 58.46
2021-01-11 58.7 57.6 57.63 58.3 3600.0 58.3
2021-01-08 59.26 57.4 58.44 57.56 7500.0 57.56
2021-01-07 59.0 57.15 59.0 57.26 11100.0 57.26
2021-01-06 60.0 56.55 56.62 57.21 19800.0 57.21
2021-01-05 58.94 55.98 56.06 56.35 20800.0 56.35
2021-01-04 56.55 55.57 55.7 55.72 10400.0 55.72
2020-12-31 55.58 54.51 54.61 55.22 9300.0 55.22
2020-12-30 55.91 54.0 55.0 54.27 13500.0 54.27
2020-12-29 55.86 54.0 54.58 54.9 8800.0 54.9
2020-12-28 56.36 54.55 55.7 54.55 9800.0 54.55
2020-12-24 54.51 53.88 54.51 54.38 2700.0 54.38
2020-12-23 54.99 53.0 53.9 54.56 11400.0 54.56
2020-12-22 55.9 53.11 53.74 53.11 13000.0 53.11
2020-12-21 56.25 53.9 56.14 53.9 12800.0 53.9
2020-12-18 57.83 55.97 57.23 55.97 33400.0 55.97
2020-12-17 58.35 56.14 57.89 56.42 22500.0 56.42
2020-12-16 59.91 57.42 59.41 57.42 21300.0 57.42
2020-12-15 59.85 58.15 59.16 59.11 14600.0 59.11
2020-12-14 60.48 59.55 59.78 59.55 3500.0 59.55
2020-12-11 60.44 58.12 58.12 59.68 2800.0 59.68
2020-12-10 59.15 57.56 57.56 58.8 3300.0 58.8
2020-12-09 60.5 58.6 60.5 58.79 4800.0 58.79
2020-12-08 60.44 57.0 57.04 60.44 17800.0 60.44
2020-12-07 57.87 57.23 57.27 57.44 4800.0 57.44
2020-12-04 58.4 57.29 57.29 57.87 4200.0 57.87
2020-12-03 57.41 56.49 57.0 57.41 3200.0 57.41
2020-12-02 57.8 56.29 56.84 56.32 4300.0 56.32
2020-12-01 58.78 57.09 57.09 57.41 5200.0 57.41
2020-11-30 57.85 56.09 57.85 56.8 5400.0 56.8
2020-11-27 59.51 58.07 59.51 58.3 4300.0 58.3
2020-11-25 62.0 59.96 61.46 59.96 4400.0 59.96
2020-11-24 62.44 60.2 60.2 61.64 8200.0 61.64
2020-11-23 61.35 59.6 59.6 60.15 4900.0 60.15
2020-11-20 64.0 59.46 63.65 59.51 15000.0 59.51
2020-11-19 66.77 63.21 64.0 64.67 43200.0 64.32
2020-11-18 67.01 64.14 65.07 64.5 12400.0 64.15
2020-11-17 65.85 62.54 62.54 65.03 19700.0 64.68
2020-11-16 64.83 60.52 61.45 64.5 11900.0 64.15
2020-11-13 60.82 59.26 59.76 60.19 4700.0 59.86
2020-11-12 60.23 59.1 60.23 59.26 8600.0 58.94
2020-11-11 61.45 59.83 61.12 60.6 9400.0 60.27
2020-11-10 61.78 55.03 55.32 61.55 31400.0 61.22
2020-11-09 55.55 52.3 53.0 54.47 18600.0 54.18
2020-11-06 51.62 51.15 51.15 51.15 5700.0 50.87
2020-11-05 51.7 51.15 51.2 51.15 4300.0 50.87
2020-11-04 51.5 51.05 51.05 51.19 3500.0 50.91
2020-11-03 51.95 51.0 51.38 51.48 6700.0 51.2
2020-11-02 51.1 50.76 50.76 51.0 3200.0 50.72
2020-10-30 51.01 50.76 50.78 50.76 8000.0 50.49
2020-10-29 51.3 50.71 51.0 51.1 6300.0 50.82
2020-10-28 51.32 50.5 50.58 51.1 12500.0 50.82
2020-10-27 51.25 50.5 50.8 51.0 8200.0 50.72
2020-10-26 51.12 50.51 51.0 50.51 8100.0 50.24
2020-10-23 51.65 50.8 51.65 50.8 1500.0 50.53
2020-10-22 51.43 50.73 51.43 50.9 4800.0 50.62
2020-10-21 51.4 50.77 51.05 50.77 10500.0 50.5
2020-10-20 51.62 51.0 51.28 51.0 7300.0 50.72
2020-10-19 52.0 51.0 51.8 51.0 6600.0 50.72
2020-10-16 52.53 51.5 51.5 51.67 3600.0 51.39
2020-10-15 51.76 51.42 51.42 51.65 2200.0 51.37
2020-10-14 52.75 51.5 52.0 51.69 9300.0 51.41
2020-10-13 52.57 51.75 52.1 51.94 8300.0 51.66
2020-10-12 52.51 51.0 51.07 52.51 7400.0 52.23
2020-10-09 51.9 51.33 51.9 51.36 1800.0 51.08
2020-10-08 51.9 51.23 51.23 51.28 2700.0 51.0
2020-10-07 51.6 50.51 50.55 51.39 3700.0 51.11
2020-10-06 51.5 50.55 51.5 50.56 7800.0 50.29
2020-10-05 52.09 51.0 51.0 51.4 5800.0 51.12
2020-10-02 51.5 50.9 51.0 51.01 4900.0 50.73
2020-10-01 52.5 50.85 51.8 51.46 6000.0 51.18
2020-09-30 52.71 51.25 52.71 51.25 2300.0 50.97
2020-09-29 53.03 52.03 53.03 52.69 3300.0 52.4
2020-09-28 53.0 52.52 53.0 52.83 3800.0 52.54
2020-09-25 52.83 52.5 52.5 52.83 2900.0 52.54
2020-09-24 52.1 50.68 50.9 52.1 4500.0 51.82
2020-09-23 52.19 51.36 51.95 51.36 4000.0 51.08
2020-09-22 52.87 50.56 51.67 52.47 7400.0 52.19
2020-09-21 52.6 51.0 52.18 51.2 4300.0 50.92
2020-09-18 53.75 51.0 52.47 53.75 30400.0 53.46
2020-09-17 53.12 51.5 52.43 51.91 2400.0 51.63
2020-09-16 52.63 52.47 52.47 52.63 6000.0 52.35
2020-09-15 53.7 51.95 53.7 52.5 3500.0 52.22
2020-09-14 53.76 50.0 50.5 53.76 16700.0 53.47
2020-09-11 52.0 50.65 51.63 50.72 3800.0 50.45
2020-09-10 51.78 50.86 51.14 51.78 3900.0 51.5
2020-09-09 51.11 51.0 51.06 51.0 2900.0 50.72
2020-09-08 51.68 50.51 51.43 51.2 7500.0 50.92
2020-09-04 52.55 51.5 51.79 52.35 4500.0 52.07
2020-09-03 52.35 50.99 51.0 51.51 8800.0 51.23
2020-09-02 52.36 50.96 51.97 51.02 5500.0 50.74
2020-09-01 52.88 51.99 52.71 52.1 4400.0 51.82
2020-08-31 53.95 52.45 52.82 52.45 6100.0 52.17
2020-08-28 53.31 52.43 53.31 52.6 9000.0 52.32
2020-08-27 52.56 52.56 52.56 52.56 1100.0 52.28
2020-08-26 53.5 52.56 53.5 52.56 3700.0 52.28
2020-08-25 54.03 53.35 53.35 53.38 1200.0 53.09
2020-08-24 54.0 53.25 53.25 53.35 3700.0 53.06
2020-08-21 53.38 52.43 52.43 53.1 7000.0 52.81
2020-08-20 53.39 52.76 52.76 53.39 2100.0 52.75
2020-08-19 54.08 52.65 52.65 53.3 4900.0 52.66
2020-08-18 53.01 51.99 52.9 52.21 10600.0 51.59
2020-08-17 52.95 51.75 52.53 51.75 3000.0 51.13
2020-08-14 52.68 51.75 51.75 52.16 4400.0 51.54
2020-08-13 52.29 51.8 52.0 51.93 7000.0 51.31
2020-08-12 52.75 51.81 52.0 52.3 3600.0 51.68
2020-08-11 52.2 51.66 51.66 51.75 6100.0 51.13
2020-08-10 53.6 50.9 51.48 50.9 8300.0 50.29
2020-08-07 52.75 51.25 52.0 51.25 4700.0 50.64
2020-08-06 52.13 51.38 52.13 51.38 2700.0 50.77
2020-08-05 51.9 51.23 51.67 51.9 3000.0 51.28
2020-08-04 52.01 50.83 51.62 51.4 2800.0 50.79
2020-08-03 52.85 50.35 52.15 51.33 11600.0 50.72
2020-07-31 51.83 50.3 51.09 50.93 9400.0 50.32
2020-07-30 53.6 51.02 51.98 51.66 7000.0 51.04
2020-07-29 52.63 51.96 52.1 52.08 6800.0 51.46
2020-07-28 53.98 52.06 53.68 52.53 3100.0 51.9
2020-07-27 52.89 52.02 52.24 52.6 5200.0 51.97
2020-07-24 52.3 50.74 51.63 51.77 4000.0 51.15
2020-07-23 53.99 52.37 53.37 52.37 4700.0 51.75
2020-07-22 53.37 51.57 52.47 53.37 5100.0 52.73
2020-07-21 54.31 51.77 53.15 53.19 11500.0 52.56
2020-07-20 53.17 52.09 52.18 52.71 2700.0 52.08
2020-07-17 53.51 52.0 53.06 52.0 6000.0 51.38
2020-07-16 54.69 53.05 54.54 53.05 3700.0 52.42
2020-07-15 56.61 54.53 55.95 54.53 13400.0 53.88
2020-07-14 55.1 53.0 53.76 54.0 7000.0 53.36
2020-07-13 55.5 53.01 55.03 53.8 5200.0 53.16
2020-07-10 55.34 51.2 51.96 55.34 9600.0 54.68
2020-07-09 55.0 52.15 55.0 52.15 9500.0 51.53
2020-07-08 56.74 54.46 55.9 54.46 15600.0 53.81
2020-07-07 58.89 54.2 58.89 54.41 5000.0 53.76
2020-07-06 60.81 57.6 60.0 58.39 11700.0 57.69
2020-07-02 59.79 57.98 59.18 59.45 3100.0 58.74
2020-07-01 59.96 56.36 56.36 58.5 3700.0 57.8
2020-06-30 58.02 52.22 55.5 56.24 4400.0 55.57
2020-06-29 57.69 54.44 54.44 55.32 6000.0 54.66
2020-06-26 55.26 53.03 54.11 53.44 25900.0 52.8
2020-06-25 57.1 53.5 53.5 56.01 9500.0 55.34
2020-06-24 59.15 53.42 58.24 53.42 8600.0 52.78
2020-06-23 61.14 58.44 61.14 58.44 3600.0 57.74
2020-06-22 60.31 59.14 59.52 60.3 2600.0 59.58
2020-06-19 60.94 58.6 58.6 60.94 11500.0 60.21
2020-06-18 59.25 57.45 57.92 58.0 3300.0 56.96
2020-06-17 60.51 58.04 60.49 59.61 5000.0 58.54
2020-06-16 62.81 59.68 62.0 61.8 12000.0 60.69
2020-06-15 61.1 57.69 58.0 61.1 3900.0 60.01
2020-06-12 59.68 52.01 52.01 57.99 12100.0 56.95
2020-06-11 58.2 52.91 58.2 56.0 9800.0 55.0
2020-06-10 62.65 60.9 62.03 61.09 7600.0 60.0
2020-06-09 62.45 59.33 60.97 61.32 12300.0 60.22
2020-06-08 63.0 59.0 62.95 61.51 21400.0 60.41
2020-06-05 61.5 56.93 57.66 60.63 9800.0 59.55
2020-06-04 56.37 55.0 55.0 55.75 4200.0 54.75
2020-06-03 56.99 55.23 56.99 55.23 2800.0 54.24
2020-06-02 55.0 53.0 55.0 53.0 5900.0 52.05
2020-06-01 56.01 54.28 56.01 54.3 5600.0 53.33
2020-05-29 57.49 53.08 55.07 56.03 3200.0 55.03
2020-05-28 58.5 55.2 58.1 55.2 5300.0 54.21
2020-05-27 57.4 55.0 55.0 57.28 6000.0 56.25
2020-05-26 53.1 51.77 52.7 52.87 5500.0 51.92
2020-05-22 53.24 50.99 53.24 51.47 4900.0 50.55
2020-05-21 55.0 52.66 52.66 52.76 6100.0 51.82
2020-05-20 55.0 52.16 54.22 55.0 6300.0 54.02
2020-05-19 58.0 49.81 49.81 53.45 3800.0 52.49
2020-05-18 56.25 49.38 49.38 56.25 10700.0 55.24
2020-05-15 53.85 51.24 52.25 52.0 5800.0 51.07
2020-05-14 52.89 49.42 51.5 52.0 11600.0 51.07
2020-05-13 54.85 51.9 54.85 52.28 4000.0 51.34
2020-05-12 55.54 53.39 55.06 53.64 7900.0 52.68
2020-05-11 58.31 55.26 57.16 55.26 5900.0 54.27
2020-05-08 60.17 55.29 55.29 58.01 5600.0 56.97
2020-05-07 55.5 52.41 55.5 54.6 9600.0 53.62
2020-05-06 58.01 54.51 56.18 55.11 4000.0 54.12
2020-05-05 60.37 56.95 58.0 56.95 4500.0 55.93
2020-05-04 57.96 54.22 56.0 57.35 7800.0 56.32
2020-05-01 57.91 53.88 54.72 57.4 5300.0 56.37
2020-04-30 59.5 56.27 58.36 56.27 4600.0 55.26
2020-04-29 62.52 59.27 61.05 59.33 10700.0 58.27
2020-04-28 63.45 59.68 61.84 59.74 5800.0 58.67
2020-04-27 60.13 56.11 57.49 60.13 8200.0 59.05
2020-04-24 56.43 55.7 55.9 56.27 2400.0 55.26
2020-04-23 57.06 56.14 57.06 56.74 7400.0 55.72
2020-04-22 57.98 57.04 57.98 57.04 1900.0 56.02
2020-04-21 58.97 55.0 55.23 58.97 5300.0 57.91
2020-04-20 59.6 55.92 59.6 56.44 5000.0 55.43
2020-04-17 59.87 56.06 58.0 59.61 10100.0 58.54
2020-04-16 57.95 53.5 55.89 56.39 13300.0 55.38
2020-04-15 58.08 53.51 55.0 55.1 7300.0 54.11
2020-04-14 58.96 55.02 58.91 56.45 8400.0 55.44
2020-04-13 60.73 57.01 60.73 57.2 7800.0 56.18
2020-04-09 61.0 59.3 59.3 60.74 5900.0 59.65
2020-04-08 58.68 55.52 56.23 57.0 9400.0 55.98
2020-04-07 61.03 54.33 61.03 56.0 15400.0 55.0
2020-04-06 61.0 58.61 58.75 60.29 15900.0 59.21
2020-04-03 58.93 56.01 58.93 57.14 6900.0 56.12
2020-04-02 58.63 54.63 57.19 58.5 9500.0 57.45
2020-04-01 60.5 56.25 56.25 56.62 10000.0 55.61
2020-03-31 61.0 56.63 58.5 61.0 11400.0 59.91
2020-03-30 58.86 54.06 55.05 58.86 20100.0 57.81
2020-03-27 60.23 55.0 60.23 55.55 11100.0 54.56
2020-03-26 62.25 57.44 57.44 62.25 18700.0 61.14
2020-03-25 57.95 54.26 54.26 57.0 23900.0 55.98
2020-03-24 54.0 50.96 50.96 54.0 29100.0 53.03
2020-03-23 48.92 43.26 45.67 48.2 24400.0 47.34
2020-03-20 49.76 45.51 45.51 47.47 26900.0 46.62
2020-03-19 49.92 39.01 42.89 45.51 38800.0 44.7
2020-03-18 53.63 47.63 53.38 48.0 32500.0 47.14
2020-03-17 58.87 54.45 56.93 55.62 34800.0 54.62
2020-03-16 60.78 54.41 59.1 55.86 23100.0 54.86
2020-03-13 64.17 53.85 56.0 64.17 32900.0 63.02
2020-03-12 59.96 55.2 56.8 56.41 25500.0 55.4
2020-03-11 61.89 58.02 61.35 59.75 19300.0 58.68
2020-03-10 63.0 60.57 62.84 62.6 13200.0 61.48
2020-03-09 62.13 60.06 60.14 61.96 13000.0 60.85
2020-03-06 64.0 62.22 62.22 63.26 17300.0 62.13
2020-03-05 64.0 62.75 62.75 63.61 8500.0 62.47
2020-03-04 63.98 62.02 62.6 63.98 11200.0 62.84
2020-03-03 62.62 61.29 62.43 62.0 9000.0 60.89
2020-03-02 62.8 59.8 59.8 62.8 4600.0 61.68
2020-02-28 61.49 57.85 58.36 59.5 10400.0 58.44
2020-02-27 62.25 59.74 61.28 59.74 8600.0 58.67
2020-02-26 63.15 60.68 61.6 61.98 9600.0 60.87
2020-02-25 63.74 60.04 63.35 61.38 15000.0 60.28
2020-02-24 67.27 63.33 63.82 63.33 6200.0 62.2
2020-02-21 65.7 64.1 64.13 65.1 3600.0 63.94
2020-02-20 65.71 64.49 64.9 64.51 4600.0 63.01
2020-02-19 67.26 64.61 64.61 64.88 3600.0 63.37
2020-02-18 66.13 64.26 64.61 64.5 3200.0 63.0