U.S. markets open in 3 hours 53 minutes
F S&P 500
5,075.00 +28.50 (+0.56%) F Dow Jones
38,191.00 +122.00 (+0.32%) F Nasdaq
17,577.25 +139.00 (+0.80%) E-mini Russell 2000 Index Futur
2,011.90 +22.20 (+1.12%) Petróleo
79.76 +0.76 (+0.96%) Oro
2,312.60 +1.60 (+0.07%)
Nathan's Famous, Inc. (NATH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 2,300 |
| 30 abr 2024 | 65.11 | 65.13 | 64.50 | 64.61 | 64.61 | 6,100 |
| 29 abr 2024 | 65.08 | 65.61 | 64.98 | 65.05 | 65.05 | 2,700 |
| 26 abr 2024 | 64.56 | 65.02 | 64.56 | 64.62 | 64.62 | 3,200 |
| 25 abr 2024 | 64.68 | 64.88 | 64.02 | 64.36 | 64.36 | 4,800 |
| 24 abr 2024 | 64.40 | 65.00 | 64.40 | 64.55 | 64.55 | 2,700 |
| 23 abr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1,400 |
| 22 abr 2024 | 66.46 | 66.46 | 64.73 | 64.87 | 64.87 | 3,300 |
| 19 abr 2024 | 64.67 | 64.94 | 64.41 | 64.94 | 64.94 | 3,800 |
| 18 abr 2024 | 64.99 | 65.20 | 64.39 | 64.95 | 64.95 | 6,700 |
| 17 abr 2024 | 65.39 | 65.39 | 64.75 | 64.75 | 64.75 | 2,800 |
| 16 abr 2024 | 65.09 | 66.44 | 65.00 | 65.15 | 65.15 | 5,200 |
| 15 abr 2024 | 66.32 | 66.32 | 65.24 | 65.31 | 65.31 | 4,400 |
| 12 abr 2024 | 67.33 | 67.33 | 66.24 | 66.29 | 66.29 | 2,500 |
| 11 abr 2024 | 67.43 | 68.17 | 66.99 | 67.05 | 67.05 | 4,900 |
| 10 abr 2024 | 67.24 | 67.53 | 67.00 | 67.53 | 67.53 | 14,200 |
| 09 abr 2024 | 67.80 | 67.85 | 67.27 | 67.40 | 67.40 | 7,000 |
| 08 abr 2024 | 68.27 | 68.27 | 67.90 | 67.90 | 67.90 | 2,600 |
| 05 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1,300 |
| 04 abr 2024 | 68.10 | 68.57 | 68.10 | 68.57 | 68.57 | 3,600 |
| 03 abr 2024 | 68.27 | 69.61 | 68.08 | 68.08 | 68.08 | 3,300 |
| 02 abr 2024 | 69.52 | 69.52 | 67.77 | 68.10 | 68.10 | 5,500 |
| 01 abr 2024 | 69.33 | 69.46 | 69.33 | 69.46 | 69.46 | 1,500 |
| 28 mar 2024 | 69.71 | 71.14 | 69.71 | 70.80 | 70.80 | 3,100 |
| 27 mar 2024 | 70.50 | 71.89 | 70.13 | 70.41 | 70.41 | 5,600 |
| 26 mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1,800 |
| 25 mar 2024 | 69.01 | 69.01 | 68.35 | 68.35 | 68.35 | 3,200 |
| 22 mar 2024 | 69.07 | 69.22 | 69.07 | 69.22 | 69.22 | 2,300 |
| 21 mar 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 70.17 | 3,600 |
| 20 mar 2024 | 68.50 | 69.03 | 68.50 | 69.03 | 69.03 | 3,100 |
| 19 mar 2024 | 68.38 | 69.39 | 68.38 | 68.52 | 68.52 | 2,600 |
| 18 mar 2024 | 67.15 | 68.45 | 67.15 | 67.82 | 67.82 | 2,700 |
| 15 mar 2024 | 67.95 | 68.70 | 67.20 | 68.36 | 68.36 | 15,500 |
| 14 mar 2024 | 69.98 | 69.99 | 68.10 | 68.21 | 68.21 | 5,200 |
| 13 mar 2024 | 69.25 | 69.78 | 69.25 | 69.78 | 69.78 | 3,300 |
| 12 mar 2024 | 69.00 | 69.03 | 69.00 | 69.03 | 69.03 | 1,300 |
| 11 mar 2024 | 68.78 | 68.80 | 68.70 | 68.70 | 68.70 | 2,400 |
| 08 mar 2024 | 69.50 | 69.50 | 69.09 | 69.09 | 69.09 | 2,000 |
| 07 mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1,800 |
| 06 mar 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1,500 |
| 05 mar 2024 | 70.67 | 70.67 | 68.25 | 68.25 | 68.25 | 7,200 |
| 04 mar 2024 | 69.82 | 71.34 | 69.82 | 71.34 | 71.34 | 2,400 |
| 01 mar 2024 | 70.21 | 70.21 | 69.81 | 69.81 | 69.81 | 2,000 |
| 29 feb 2024 | 70.16 | 70.25 | 70.16 | 70.25 | 70.25 | 2,700 |
| 28 feb 2024 | 69.73 | 70.20 | 69.73 | 69.79 | 69.79 | 2,400 |
| 27 feb 2024 | 69.50 | 69.50 | 69.06 | 69.06 | 69.06 | 1,300 |
| 26 feb 2024 | 69.36 | 69.80 | 69.00 | 69.00 | 69.00 | 3,300 |
| 23 feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 1,300 |
| 22 feb 2024 | 68.32 | 69.00 | 68.01 | 69.00 | 69.00 | 4,900 |
| 21 feb 2024 | 68.51 | 69.02 | 68.00 | 68.00 | 68.00 | 5,000 |
| 20 feb 2024 | 68.11 | 69.90 | 68.11 | 68.74 | 68.74 | 2,900 |
| 16 feb 2024 | 69.89 | 71.52 | 68.02 | 68.02 | 68.02 | 4,800 |
| 16 feb 2024 | 0.5 Dividendo | |||||
| 15 feb 2024 | 68.01 | 71.02 | 67.00 | 70.07 | 69.57 | 16,100 |
| 14 feb 2024 | 67.17 | 68.00 | 67.00 | 67.97 | 67.48 | 12,600 |
| 13 feb 2024 | 67.31 | 67.31 | 65.52 | 66.79 | 66.31 | 9,700 |
| 12 feb 2024 | 66.76 | 68.41 | 66.76 | 67.61 | 67.13 | 6,000 |
| 09 feb 2024 | 66.95 | 67.50 | 66.75 | 66.75 | 66.27 | 4,600 |
| 08 feb 2024 | 66.80 | 66.80 | 65.88 | 65.92 | 65.45 | 2,800 |
| 07 feb 2024 | 65.64 | 66.15 | 65.07 | 65.30 | 64.83 | 10,200 |
| 06 feb 2024 | 63.01 | 67.06 | 63.01 | 65.64 | 65.17 | 3,700 |
| 05 feb 2024 | 67.90 | 68.50 | 66.80 | 66.80 | 66.32 | 5,800 |
| 02 feb 2024 | 69.60 | 71.45 | 68.24 | 68.24 | 67.75 | 3,800 |
| 01 feb 2024 | 70.00 | 72.05 | 70.00 | 71.00 | 70.49 | 11,800 |
| 31 ene 2024 | 72.75 | 75.00 | 71.35 | 71.35 | 70.84 | 3,400 |
| 30 ene 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.24 | 1,800 |
| 29 ene 2024 | 72.88 | 73.79 | 72.88 | 73.34 | 72.82 | 2,800 |
| 26 ene 2024 | 72.50 | 72.73 | 72.20 | 72.73 | 72.21 | 4,500 |
| 25 ene 2024 | 71.16 | 71.70 | 70.50 | 71.44 | 70.93 | 7,300 |
| 24 ene 2024 | 71.40 | 71.75 | 70.80 | 70.99 | 70.48 | 6,600 |
| 23 ene 2024 | 71.50 | 71.90 | 71.10 | 71.10 | 70.59 | 3,300 |
| 22 ene 2024 | 70.64 | 70.73 | 70.64 | 70.73 | 70.23 | 2,700 |
| 19 ene 2024 | 71.45 | 72.30 | 71.45 | 71.77 | 71.26 | 2,400 |
| 18 ene 2024 | 72.13 | 72.13 | 70.51 | 70.51 | 70.01 | 2,500 |
| 17 ene 2024 | 71.00 | 72.33 | 71.00 | 71.93 | 71.42 | 3,800 |
| 16 ene 2024 | 72.13 | 72.35 | 71.02 | 71.02 | 70.51 | 6,000 |
| 12 ene 2024 | 72.05 | 73.89 | 70.90 | 71.50 | 70.99 | 3,900 |
| 11 ene 2024 | 71.78 | 71.78 | 71.05 | 71.05 | 70.54 | 4,300 |
| 10 ene 2024 | 71.78 | 73.71 | 71.75 | 72.80 | 72.28 | 3,500 |
| 09 ene 2024 | 72.90 | 72.90 | 72.16 | 72.16 | 71.65 | 1,900 |
| 08 ene 2024 | 73.66 | 73.84 | 73.31 | 73.84 | 73.31 | 3,600 |
| 05 ene 2024 | 74.50 | 75.56 | 74.25 | 74.80 | 74.27 | 5,200 |
| 04 ene 2024 | 75.82 | 75.82 | 74.51 | 75.41 | 74.87 | 5,400 |
| 03 ene 2024 | 77.12 | 77.12 | 74.59 | 75.48 | 74.94 | 6,500 |
| 02 ene 2024 | 76.31 | 76.98 | 76.31 | 76.96 | 76.41 | 3,100 |
| 29 dic 2023 | 77.91 | 78.01 | 77.91 | 78.01 | 77.45 | 1,900 |
| 28 dic 2023 | 78.30 | 78.30 | 77.80 | 78.01 | 77.45 | 3,000 |
| 27 dic 2023 | 79.39 | 79.39 | 78.01 | 78.64 | 78.08 | 2,900 |
| 26 dic 2023 | 77.14 | 79.75 | 75.02 | 79.00 | 78.44 | 3,900 |
| 22 dic 2023 | 76.68 | 78.74 | 75.43 | 77.30 | 76.75 | 3,400 |
| 21 dic 2023 | 75.75 | 78.84 | 75.75 | 77.31 | 76.76 | 3,500 |
| 20 dic 2023 | 74.57 | 76.04 | 74.57 | 75.61 | 75.07 | 8,300 |
| 19 dic 2023 | 72.81 | 75.00 | 72.81 | 74.40 | 73.87 | 4,900 |
| 18 dic 2023 | 70.11 | 72.81 | 70.11 | 72.15 | 71.64 | 3,900 |
| 15 dic 2023 | 73.59 | 73.59 | 71.63 | 72.44 | 71.92 | 14,200 |
| 14 dic 2023 | 74.99 | 74.99 | 73.14 | 73.14 | 72.62 | 6,500 |
| 13 dic 2023 | 71.44 | 74.99 | 71.00 | 74.99 | 74.45 | 22,500 |
| 12 dic 2023 | 71.50 | 71.63 | 70.36 | 71.63 | 71.12 | 3,900 |
| 11 dic 2023 | 71.00 | 71.32 | 70.10 | 71.09 | 70.58 | 6,700 |
| 08 dic 2023 | 70.64 | 70.99 | 70.30 | 70.99 | 70.48 | 4,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.