Nathan's Famous, Inc.

NATH
🏛️ 美国 →
110.74
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 58.50 59.91 58.10 58.39 0.0M
2021-12-30 58.66 59.50 58.20 58.74 0.0M
2021-12-29 59.00 59.70 58.60 59.70 0.0M
2021-12-28 59.65 59.71 57.48 58.28 0.0M
2021-12-27 60.10 62.27 59.45 59.64 0.0M
2021-12-23 58.25 60.05 57.62 60.05 0.0M
2021-12-22 59.30 59.30 57.25 57.25 0.0M
2021-12-21 57.19 59.50 57.00 58.61 0.0M
2021-12-20 57.82 58.40 55.02 55.88 0.0M
2021-12-17 57.61 59.00 57.61 58.14 0.0M
2021-12-16 55.82 62.60 55.82 57.12 0.0M
2021-12-15 59.67 59.67 56.10 56.10 0.0M
2021-12-14 58.20 63.21 58.20 58.21 0.0M
2021-12-13 60.68 61.45 59.56 60.42 0.0M
2021-12-10 59.30 60.49 59.30 60.49 0.0M
2021-12-09 64.51 64.51 59.70 60.08 0.0M
2021-12-08 60.30 61.25 59.83 60.25 0.0M
2021-12-07 60.50 60.50 60.36 60.36 0.0M
2021-12-06 61.00 62.84 60.95 60.95 0.0M
2021-12-03 61.20 61.20 60.70 60.70 0.0M
2021-12-02 61.97 61.97 61.97 61.97 0.0M
2021-12-01 62.80 62.80 61.15 61.15 0.0M
2021-11-30 63.78 63.78 61.54 61.54 0.0M
2021-11-29 63.40 63.40 62.56 62.56 0.0M
2021-11-26 62.05 62.46 61.90 61.90 0.0M
2021-11-24 61.31 62.84 60.65 62.83 0.0M
2021-11-23 62.34 62.34 60.03 61.68 0.0M
2021-11-22 62.43 62.43 61.55 61.55 0.0M
2021-11-19 62.66 62.83 62.66 62.71 0.0M
2021-11-18 63.49 63.80 63.00 63.60 0.0M
2021-11-17 63.50 63.99 63.19 63.22 0.0M
2021-11-16 63.06 64.00 62.82 63.26 0.0M
2021-11-15 61.82 62.90 61.08 62.25 0.0M
2021-11-12 62.32 62.55 62.00 62.00 0.0M
2021-11-11 63.00 63.00 62.10 62.48 0.0M
2021-11-10 63.99 63.99 62.65 62.65 0.0M
2021-11-09 61.52 63.24 61.52 62.25 0.0M
2021-11-08 64.80 64.80 63.78 64.17 0.0M
2021-11-05 62.00 64.40 62.00 64.40 0.0M
2021-11-04 62.48 63.05 61.26 61.78 0.0M
2021-11-03 61.40 61.65 61.26 61.65 0.0M
2021-11-02 62.30 62.30 61.30 61.35 0.0M
2021-11-01 61.15 61.64 61.15 61.64 0.0M
2021-10-29 63.00 63.12 62.50 62.50 0.0M
2021-10-28 63.00 63.00 62.50 62.52 0.0M
2021-10-27 61.50 62.50 61.50 62.50 0.0M
2021-10-26 61.50 62.85 61.50 61.77 0.0M
2021-10-25 61.50 62.50 61.50 62.50 0.0M
2021-10-22 61.00 61.64 61.00 61.60 0.0M
2021-10-21 61.42 61.90 61.10 61.10 0.0M
2021-10-20 62.95 62.95 61.43 61.90 0.0M
2021-10-19 62.00 62.20 62.00 62.20 0.0M
2021-10-18 62.60 62.60 62.18 62.18 0.0M
2021-10-15 63.54 64.01 62.09 62.11 0.0M
2021-10-14 63.90 64.17 62.13 62.97 0.0M
2021-10-13 62.05 63.62 62.00 63.13 0.0M
2021-10-12 62.20 62.35 61.26 61.80 0.0M
2021-10-11 63.00 63.05 62.10 62.55 0.0M
2021-10-08 62.10 63.00 61.54 62.11 0.0M
2021-10-07 61.80 63.83 61.80 62.39 0.0M
2021-10-06 62.02 62.02 61.15 61.26 0.0M
2021-10-05 61.75 61.88 61.60 61.60 0.0M
2021-10-04 61.50 61.90 61.50 61.50 0.0M
2021-10-01 61.57 61.80 61.00 61.00 0.0M
2021-09-30 61.98 62.02 61.16 61.17 0.0M
2021-09-29 61.32 62.12 61.00 61.07 0.0M
2021-09-28 62.83 63.22 61.59 61.84 0.0M
2021-09-27 63.34 63.34 63.10 63.10 0.0M
2021-09-24 63.58 64.75 63.11 63.55 0.0M
2021-09-23 63.22 64.06 63.14 63.80 0.0M
2021-09-22 61.97 64.50 61.15 62.97 0.0M
2021-09-21 60.60 61.90 60.60 61.07 0.0M
2021-09-20 60.57 61.20 60.57 60.83 0.0M
2021-09-17 63.69 63.75 61.00 61.00 0.0M
2021-09-16 63.13 63.75 63.13 63.45 0.0M
2021-09-15 63.75 63.75 62.52 63.45 0.0M
2021-09-14 63.20 64.80 61.68 62.51 0.0M
2021-09-13 64.61 64.61 63.00 63.68 0.0M
2021-09-10 66.11 66.11 62.82 62.83 0.0M
2021-09-09 63.75 64.30 62.55 62.65 0.0M
2021-09-08 65.05 65.05 63.58 63.80 0.0M
2021-09-07 65.10 66.05 64.11 64.45 0.0M
2021-09-03 65.09 65.60 64.30 65.60 0.0M
2021-09-02 66.00 66.50 65.58 65.97 0.0M
2021-09-01 65.91 66.66 65.50 66.60 0.0M
2021-08-31 66.50 66.50 66.03 66.03 0.0M
2021-08-30 66.84 68.21 66.84 67.00 0.0M
2021-08-27 66.37 68.43 66.37 67.00 0.0M
2021-08-26 67.00 67.33 65.36 65.36 0.0M
2021-08-25 67.16 67.77 66.52 66.80 0.0M
2021-08-24 67.33 69.20 66.52 67.16 0.0M
2021-08-23 67.14 69.25 67.08 67.08 0.0M
2021-08-20 69.66 69.99 67.02 67.67 0.0M
2021-08-19 69.87 72.30 68.26 69.78 0.0M
2021-08-18 68.56 71.25 68.50 69.51 0.0M
2021-08-17 66.13 70.77 65.90 69.09 0.0M
2021-08-16 66.55 67.31 65.85 66.47 0.0M
2021-08-13 67.45 69.49 67.45 67.72 0.0M
2021-08-12 69.09 69.15 67.54 68.20 0.0M
2021-08-11 68.85 70.20 66.62 69.80 0.0M
2021-08-10 66.00 68.91 66.00 68.50 0.0M
2021-08-09 64.09 65.69 64.09 65.69 0.0M
2021-08-06 64.50 67.00 64.50 65.70 0.0M
2021-08-05 63.73 64.63 63.24 64.07 0.0M
2021-08-04 63.19 64.91 62.97 63.68 0.0M
2021-08-03 64.00 64.95 63.42 63.98 0.0M
2021-08-02 64.12 65.25 64.00 64.00 0.0M
2021-07-30 64.75 65.00 63.77 64.25 0.0M
2021-07-29 66.61 66.61 64.71 65.20 0.0M
2021-07-28 65.77 65.77 65.37 65.37 0.0M
2021-07-27 65.97 67.01 65.03 65.72 0.0M
2021-07-26 66.75 67.98 66.37 66.37 0.0M
2021-07-23 68.99 68.99 66.80 66.80 0.0M
2021-07-22 66.32 67.83 66.32 67.47 0.0M
2021-07-21 67.00 67.05 66.20 66.55 0.0M
2021-07-20 65.46 68.14 65.46 66.20 0.0M
2021-07-19 66.70 67.78 64.50 64.82 0.0M
2021-07-16 68.55 68.83 66.58 66.60 0.0M
2021-07-15 67.94 68.39 67.02 68.01 0.0M
2021-07-14 66.79 68.05 66.79 67.32 0.0M
2021-07-13 69.23 69.50 67.02 67.24 0.0M
2021-07-12 68.95 69.80 68.50 68.50 0.0M
2021-07-09 69.50 70.19 69.17 69.38 0.0M
2021-07-08 69.48 69.48 69.19 69.41 0.0M
2021-07-07 70.71 71.00 69.90 69.90 0.0M
2021-07-06 71.42 71.50 70.26 70.53 0.0M
2021-07-02 72.73 72.73 70.55 70.98 0.0M
2021-07-01 71.54 73.87 71.54 73.00 0.0M
2021-06-30 69.40 73.89 69.40 71.32 0.0M
2021-06-29 70.30 71.33 69.05 69.54 0.0M
2021-06-28 70.28 71.19 68.65 69.87 0.0M
2021-06-25 69.30 71.69 68.62 71.06 0.1M
2021-06-24 69.73 70.11 69.20 69.47 0.0M
2021-06-23 70.11 70.16 67.95 69.77 0.0M
2021-06-22 68.90 70.90 68.50 69.20 0.0M
2021-06-21 69.80 70.48 68.40 68.64 0.0M
2021-06-18 69.13 69.76 68.62 69.60 0.0M
2021-06-17 71.84 72.48 69.86 70.49 0.0M
2021-06-16 73.35 73.35 69.11 71.21 0.0M
2021-06-15 71.43 72.05 70.14 71.90 0.0M
2021-06-14 69.66 71.61 69.10 69.79 0.0M
2021-06-11 78.89 78.89 68.05 70.10 0.0M
2021-06-10 70.00 73.17 70.00 73.03 0.0M
2021-06-09 70.50 70.50 69.31 69.86 0.0M
2021-06-08 70.55 71.35 70.55 71.00 0.0M
2021-06-07 68.91 71.38 68.90 70.23 0.0M
2021-06-04 67.90 68.43 65.32 68.43 0.0M
2021-06-03 67.86 68.40 67.31 67.60 0.0M
2021-06-02 67.00 67.89 67.00 67.89 0.0M
2021-06-01 65.32 67.40 65.32 66.40 0.0M
2021-05-28 65.75 65.92 64.26 64.57 0.0M
2021-05-27 64.42 65.90 64.42 65.51 0.0M
2021-05-26 64.06 64.74 62.94 64.37 0.0M
2021-05-25 65.63 65.79 64.00 64.00 0.0M
2021-05-24 64.40 65.00 64.17 64.35 0.0M
2021-05-21 65.24 65.24 63.73 64.02 0.0M
2021-05-20 63.05 65.89 63.05 64.55 0.0M
2021-05-19 64.50 64.78 62.77 63.55 0.0M
2021-05-18 66.11 66.11 64.53 64.88 0.0M
2021-05-17 63.96 66.41 63.96 65.68 0.0M
2021-05-14 64.08 65.46 63.83 64.87 0.0M
2021-05-13 63.62 64.58 62.36 63.39 0.0M
2021-05-12 64.59 65.26 62.28 62.28 0.0M
2021-05-11 67.33 68.00 64.22 64.46 0.0M
2021-05-10 68.14 69.31 66.40 66.80 0.0M
2021-05-07 65.90 66.49 65.62 65.84 0.0M
2021-05-06 65.15 65.99 64.66 65.90 0.0M
2021-05-05 65.71 65.94 64.80 65.34 0.0M
2021-05-04 65.45 65.45 64.55 64.55 0.0M
2021-05-03 63.46 65.81 63.46 65.40 0.0M
2021-04-30 65.86 65.86 63.43 63.43 0.0M
2021-04-29 66.01 66.01 65.07 65.90 0.0M
2021-04-28 66.05 67.74 66.02 66.08 0.0M
2021-04-27 66.06 67.20 65.21 66.65 0.0M
2021-04-26 67.00 67.00 65.06 65.40 0.0M
2021-04-23 64.93 67.62 64.33 66.30 0.0M
2021-04-22 65.95 65.95 64.39 65.15 0.0M
2021-04-21 64.13 65.60 63.64 65.24 0.0M
2021-04-20 64.96 64.96 63.82 63.82 0.0M
2021-04-19 64.58 65.55 64.58 64.70 0.0M
2021-04-16 65.32 66.24 63.33 65.17 0.0M
2021-04-15 65.45 65.72 64.62 64.63 0.0M
2021-04-14 64.25 67.64 63.09 64.17 0.0M
2021-04-13 64.01 66.27 62.98 64.00 0.0M
2021-04-12 65.11 68.17 63.72 63.79 0.0M
2021-04-09 65.62 65.62 64.61 64.99 0.0M
2021-04-08 65.81 65.81 64.81 65.32 0.0M
2021-04-07 67.30 68.30 65.00 65.00 0.0M
2021-04-06 67.02 68.45 66.91 67.50 0.0M
2021-04-05 65.55 67.90 64.54 66.60 0.0M
2021-04-01 63.63 65.84 63.60 65.40 0.0M
2021-03-31 67.75 67.95 62.21 63.09 0.0M
2021-03-30 67.49 68.16 67.04 67.04 0.0M
2021-03-29 66.73 69.58 66.55 67.45 0.0M
2021-03-26 67.67 69.41 64.67 66.90 0.0M
2021-03-25 64.59 67.97 63.50 67.97 0.0M
2021-03-24 68.21 68.91 63.40 64.40 0.0M
2021-03-23 69.18 69.52 67.15 67.15 0.0M
2021-03-22 71.30 73.27 68.54 68.83 0.0M
2021-03-19 69.90 71.29 69.05 71.29 0.0M
2021-03-18 67.79 69.68 67.79 69.38 0.0M
2021-03-17 68.92 69.67 68.09 68.68 0.0M
2021-03-16 68.43 68.94 68.24 68.64 0.0M
2021-03-15 68.29 69.53 68.00 69.50 0.0M
2021-03-12 68.47 68.47 67.99 68.46 0.0M
2021-03-11 70.04 70.04 68.23 69.68 0.0M
2021-03-10 68.88 69.51 67.80 68.82 0.0M
2021-03-09 67.89 68.90 66.33 68.39 0.0M
2021-03-08 67.15 69.97 65.73 68.91 0.0M
2021-03-05 64.00 66.66 64.00 66.38 0.0M
2021-03-04 63.01 64.19 63.01 63.89 0.0M
2021-03-03 61.08 63.19 60.90 62.60 0.0M
2021-03-02 60.49 61.36 60.12 60.63 0.0M
2021-03-01 61.65 61.65 60.19 60.70 0.0M
2021-02-26 62.04 62.04 59.32 59.76 0.0M
2021-02-25 62.59 62.65 61.03 61.24 0.0M
2021-02-24 61.20 62.92 60.85 62.62 0.0M
2021-02-23 60.78 62.65 60.15 60.87 0.0M
2021-02-22 60.27 62.35 59.27 61.55 0.0M
2021-02-19 57.71 61.95 57.71 60.04 0.0M
2021-02-18 59.17 59.17 57.50 57.78 0.0M
2021-02-17 58.07 59.30 58.00 58.33 0.0M
2021-02-16 60.25 60.25 58.80 58.80 0.0M
2021-02-12 60.46 60.46 59.69 60.12 0.0M
2021-02-11 61.47 62.99 60.47 60.96 0.0M
2021-02-10 62.00 62.00 60.50 60.97 0.0M
2021-02-09 61.57 62.00 60.50 60.51 0.0M
2021-02-08 62.74 63.54 61.06 62.50 0.0M
2021-02-05 60.30 61.78 60.30 61.47 0.0M
2021-02-04 60.00 60.90 59.90 60.78 0.0M
2021-02-03 58.13 60.25 57.30 59.94 0.0M
2021-02-02 58.71 59.25 57.36 58.13 0.0M
2021-02-01 55.68 58.77 53.96 58.19 0.0M
2021-01-29 56.13 56.23 55.50 55.51 0.0M
2021-01-28 56.42 57.14 56.08 56.21 0.0M
2021-01-27 56.10 56.88 56.05 56.08 0.0M
2021-01-26 56.75 57.50 56.06 56.20 0.0M
2021-01-25 57.53 57.62 56.05 56.56 0.0M
2021-01-22 58.04 58.32 57.64 57.99 0.0M
2021-01-21 58.57 59.85 58.06 58.14 0.0M
2021-01-20 57.80 59.29 57.63 58.47 0.0M
2021-01-19 58.25 59.12 57.09 58.00 0.0M
2021-01-15 57.76 58.10 57.36 57.87 0.0M
2021-01-14 58.20 58.24 57.25 58.07 0.0M
2021-01-13 57.53 58.68 57.14 57.14 0.0M
2021-01-12 58.14 58.46 58.00 58.46 0.0M
2021-01-11 57.63 58.70 57.60 58.30 0.0M
2021-01-08 58.44 59.26 57.40 57.56 0.0M
2021-01-07 59.00 59.00 57.15 57.26 0.0M
2021-01-06 56.62 60.00 56.55 57.21 0.0M
2021-01-05 56.06 58.94 55.98 56.35 0.0M
2021-01-04 55.70 56.55 55.57 55.72 0.0M