Italia markets open in 5 hours 16 minutes

Nathan's Famous, Inc. (NATH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,83+0,21 (+0,32%)
Alla chiusura: 04:00PM EDT
66,83 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202467,0068,0066,8366,8366,837.300
06 mag 202467,3968,0266,6266,6266,624.300
03 mag 202467,6067,6066,6966,6966,692.500
02 mag 202465,5067,0065,5066,8366,832.300
01 mag 202464,7264,7264,7264,7264,722.300
30 apr 202465,1165,1364,5064,6164,616.100
29 apr 202465,0865,6164,9865,0565,052.700
26 apr 202464,5665,0264,5664,6264,623.200
25 apr 202464,6864,8864,0264,3664,364.800
24 apr 202464,4065,0064,4064,5564,552.700
23 apr 202464,8864,8864,8864,8864,881.400
22 apr 202466,4666,4664,7364,8764,873.300
19 apr 202464,6764,9464,4164,9464,943.800
18 apr 202464,9965,2064,3964,9564,956.700
17 apr 202465,3965,3964,7564,7564,752.800
16 apr 202465,0966,4465,0065,1565,155.200
15 apr 202466,3266,3265,2465,3165,314.400
12 apr 202467,3367,3366,2466,2966,292.500
11 apr 202467,4368,1766,9967,0567,054.900
10 apr 202467,2467,5367,0067,5367,5314.200
09 apr 202467,8067,8567,2767,4067,407.000
08 apr 202468,2768,2767,9067,9067,902.600
05 apr 202467,9267,9267,9267,9267,921.300
04 apr 202468,1068,5768,1068,5768,573.600
03 apr 202468,2769,6168,0868,0868,083.300
02 apr 202469,5269,5267,7768,1068,105.500
01 apr 202469,3369,4669,3369,4669,461.500
28 mar 202469,7171,1469,7170,8070,803.100
27 mar 202470,5071,8970,1370,4170,415.600
26 mar 202469,1169,1169,1169,1169,111.800
25 mar 202469,0169,0168,3568,3568,353.200
22 mar 202469,0769,2269,0769,2269,222.300
21 mar 202469,5070,1769,5070,1770,173.600
20 mar 202468,5069,0368,5069,0369,033.100
19 mar 202468,3869,3968,3868,5268,522.600
18 mar 202467,1568,4567,1567,8267,822.700
15 mar 202467,9568,7067,2068,3668,3615.500
14 mar 202469,9869,9968,1068,2168,215.200
13 mar 202469,2569,7869,2569,7869,783.300
12 mar 202469,0069,0369,0069,0369,031.300
11 mar 202468,7868,8068,7068,7068,702.400
08 mar 202469,5069,5069,0969,0969,092.000
07 mar 202469,0769,0769,0769,0769,071.800
06 mar 202468,7768,7768,7768,7768,771.500
05 mar 202470,6770,6768,2568,2568,257.200
04 mar 202469,8271,3469,8271,3471,342.400
01 mar 202470,2170,2169,8169,8169,812.000
29 feb 202470,1670,2570,1670,2570,252.700
28 feb 202469,7370,2069,7369,7969,792.400
27 feb 202469,5069,5069,0669,0669,061.300
26 feb 202469,3669,8069,0069,0069,003.300
23 feb 202469,2169,2169,2169,2169,211.300
22 feb 202468,3269,0068,0169,0069,004.900
21 feb 202468,5169,0268,0068,0068,005.000
20 feb 202468,1169,9068,1168,7468,742.900
16 feb 202469,8971,5268,0268,0268,024.800
16 feb 20240.5 Dividendo
15 feb 202468,0171,0267,0070,0769,5716.100
14 feb 202467,1768,0067,0067,9767,4812.600
13 feb 202467,3167,3165,5266,7966,319.700
12 feb 202466,7668,4166,7667,6167,136.000
09 feb 202466,9567,5066,7566,7566,274.600
08 feb 202466,8066,8065,8865,9265,452.800
07 feb 202465,6466,1565,0765,3064,8310.200
06 feb 202463,0167,0663,0165,6465,173.700
05 feb 202467,9068,5066,8066,8066,325.800
02 feb 202469,6071,4568,2468,2467,753.800
01 feb 202470,0072,0570,0071,0070,4911.800
31 gen 202472,7575,0071,3571,3570,843.400
30 gen 202473,7773,7773,7773,7773,241.800
29 gen 202472,8873,7972,8873,3472,822.800
26 gen 202472,5072,7372,2072,7372,214.500
25 gen 202471,1671,7070,5071,4470,937.300
24 gen 202471,4071,7570,8070,9970,486.600
23 gen 202471,5071,9071,1071,1070,593.300
22 gen 202470,6470,7370,6470,7370,232.700
19 gen 202471,4572,3071,4571,7771,262.400
18 gen 202472,1372,1370,5170,5170,012.500
17 gen 202471,0072,3371,0071,9371,423.800
16 gen 202472,1372,3571,0271,0270,516.000
12 gen 202472,0573,8970,9071,5070,993.900
11 gen 202471,7871,7871,0571,0570,544.300
10 gen 202471,7873,7171,7572,8072,283.500
09 gen 202472,9072,9072,1672,1671,651.900
08 gen 202473,6673,8473,3173,8473,313.600
05 gen 202474,5075,5674,2574,8074,275.200
04 gen 202475,8275,8274,5175,4174,875.400
03 gen 202477,1277,1274,5975,4874,946.500
02 gen 202476,3176,9876,3176,9676,413.100
29 dic 202377,9178,0177,9178,0177,451.900
28 dic 202378,3078,3077,8078,0177,453.000
27 dic 202379,3979,3978,0178,6478,082.900
26 dic 202377,1479,7575,0279,0078,443.900
22 dic 202376,6878,7475,4377,3076,753.400
21 dic 202375,7578,8475,7577,3176,763.500
20 dic 202374,5776,0474,5775,6175,078.300
19 dic 202372,8175,0072,8174,4073,874.900
18 dic 202370,1172,8170,1172,1571,643.900
15 dic 202373,5973,5971,6372,4471,9214.200
14 dic 202374,9974,9973,1473,1472,626.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...