NASDAQ:NATH | Historical Stock Price | NATHANS FAMOUS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$6.38$15.57$38.00$92.76$226.441993-02-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.13$3.1235,400——
1999-12-30$3.25$3.2541,700——
1999-12-29$3.22$3.2252,600——
1999-12-28$3.16$3.1631,100——
1999-12-27$3.16$3.1647,100——
1999-12-23$3.16$3.1653,400——
1999-12-22$3.19$3.19124,700——
1999-12-21$3.19$3.1924,100——
1999-12-20$3.19$3.1927,800——
1999-12-17$3.19$3.1930,500——
1999-12-16$3.19$3.1934,000——
1999-12-15$3.25$3.2515,200——
1999-12-14$3.31$3.3140,600——
1999-12-13$3.22$3.2216,500——
1999-12-10$3.22$3.2221,100——
1999-12-09$3.19$3.199,900——
1999-12-08$3.28$3.286,200——
1999-12-07$3.28$3.2812,400——
1999-12-06$3.28$3.2842,200——
1999-12-03$3.38$3.374,900——
1999-12-02$3.38$3.3746,100——
1999-12-01$3.41$3.4138,100——
1999-11-30$3.38$3.374,500——
1999-11-29$3.38$3.3750,000——
1999-11-26$3.34$3.346,500——
1999-11-24$3.38$3.3722,300——
1999-11-23$3.31$3.3137,800——
1999-11-22$3.31$3.3110,700——
1999-11-19$3.34$3.3430,300——
1999-11-18$3.31$3.317,300——
1999-11-17$3.34$3.3431,400——
1999-11-16$3.44$3.442,600——
1999-11-15$3.31$3.3118,300——
1999-11-12$3.41$3.412,000——
1999-11-11$3.41$3.413,100——
1999-11-10$3.44$3.4416,300——
1999-11-09$3.41$3.4122,700——
1999-11-08$3.50$3.5011,600——
1999-11-05$3.44$3.4429,200——
1999-11-04$3.38$3.3742,800——
1999-11-03$3.31$3.3114,400——
1999-11-02$3.36$3.3668,300——
1999-11-01$3.34$3.348,000——
1999-10-29$3.38$3.3710,100——
1999-10-28$3.34$3.3413,900——
1999-10-27$3.31$3.3122,000——
1999-10-26$3.31$3.3110,100——
1999-10-25$3.31$3.315,100——
1999-10-22$3.34$3.346,900——
1999-10-21$3.47$3.4737,100——
1999-10-20$3.31$3.316,100——
1999-10-19$3.25$3.256,100——
1999-10-18$3.25$3.2531,200——
1999-10-15$3.38$3.3719,100——
1999-10-14$3.31$3.3113,300——
1999-10-13$3.56$3.561,600——
1999-10-12$3.66$3.662,100——
1999-10-11$3.61$3.6195,900——
1999-10-08$3.50$3.5055,400——
1999-10-07$3.41$3.4128,800——
1999-10-06$3.22$3.2233,200——
1999-10-05$3.19$3.1946,300——
1999-10-04$3.19$3.1915,000——
1999-10-01$3.31$3.3159,700——
1999-09-30$3.19$3.197,800——
1999-09-29$3.19$3.1963,900——
1999-09-28$3.19$3.1968,300——
1999-09-27$3.19$3.193,500——
1999-09-24$3.13$3.121,100——
1999-09-23$3.16$3.161,200——
1999-09-22$3.19$3.191,300——
1999-09-21$3.25$3.257,500——
1999-09-20$3.31$3.314,700——
1999-09-17$3.44$3.440——
1999-09-16$3.44$3.444,300——
1999-09-15$3.34$3.340——
1999-09-14$3.34$3.341,800——
1999-09-13$3.41$3.4114,500——
1999-09-10$3.38$3.373,900——
1999-09-09$3.38$3.373,600——
1999-09-08$3.38$3.371,600——
1999-09-07$3.28$3.2825,800——
1999-09-03$3.41$3.417,400——
1999-09-02$3.50$3.50600——
1999-09-01$3.56$3.560——
1999-08-31$3.56$3.562,100——
1999-08-30$3.38$3.374,600——
1999-08-27$3.50$3.50900——
1999-08-26$3.50$3.5018,200——
1999-08-25$3.50$3.5022,500——
1999-08-24$3.50$3.507,000——
1999-08-23$3.56$3.5617,000——
1999-08-20$3.44$3.441,000——
1999-08-19$3.44$3.44200——
1999-08-18$3.56$3.563,500——
1999-08-17$3.53$3.534,900——
1999-08-16$3.63$3.6210,000——
1999-08-13$3.56$3.562,500——
1999-08-12$3.50$3.508,800——
1999-08-11$3.34$3.343,900——
1999-08-10$3.38$3.37500——
1999-08-09$3.38$3.372,000——
1999-08-06$3.44$3.4410,600——
1999-08-05$3.41$3.41154,200——
1999-08-04$3.56$3.560——
1999-08-03$3.56$3.560——
1999-08-02$3.56$3.567,500——
1999-07-30$3.50$3.505,300——
1999-07-29$3.53$3.53900——
1999-07-28$3.63$3.624,500——
1999-07-27$3.53$3.531,100——
1999-07-26$3.50$3.503,700——
1999-07-23$3.53$3.5337,800——
1999-07-22$3.63$3.6211,300——
1999-07-21$3.69$3.695,100——
1999-07-20$3.69$3.6912,300——
1999-07-19$3.69$3.6931,300——
1999-07-16$3.66$3.662,100——
1999-07-15$3.66$3.660——
1999-07-14$3.66$3.664,100——
1999-07-13$3.63$3.6210,800——
1999-07-12$3.56$3.564,900——
1999-07-09$3.63$3.6225,100——
1999-07-08$3.56$3.567,300——
1999-07-07$3.53$3.5319,100——
1999-07-06$3.56$3.56400——
1999-07-02$3.56$3.5610,000——
1999-07-01$3.59$3.598,700——
1999-06-30$3.63$3.6240,600——
1999-06-29$3.63$3.6210,300——
1999-06-28$3.63$3.6210,600——
1999-06-25$3.78$3.7826,600——
1999-06-24$3.63$3.6285,300——
1999-06-23$3.66$3.662,200——
1999-06-22$3.66$3.66300——
1999-06-21$3.66$3.666,300——
1999-06-18$3.70$3.704,600——
1999-06-17$3.69$3.692,700——
1999-06-16$3.75$3.751,000——
1999-06-15$3.66$3.6610,600——
1999-06-14$3.66$3.6611,500——
1999-06-11$3.66$3.660——
1999-06-10$3.66$3.664,300——
1999-06-09$3.66$3.6618,700——
1999-06-08$3.66$3.660——
1999-06-07$3.66$3.661,700——
1999-06-04$3.69$3.692,100——
1999-06-03$3.69$3.691,100——
1999-06-02$3.75$3.750——
1999-06-01$3.75$3.75600——
1999-05-28$3.75$3.753,400——
1999-05-27$3.69$3.690——
1999-05-26$3.69$3.690——
1999-05-25$3.69$3.694,000——
1999-05-24$3.69$3.694,600——
1999-05-21$3.69$3.69500——
1999-05-20$3.81$3.8111,600——
1999-05-19$3.69$3.692,100——
1999-05-18$3.81$3.81500——
1999-05-17$3.75$3.7510,600——
1999-05-14$3.69$3.6913,100——
1999-05-13$3.69$3.6950,000——
1999-05-12$4.00$4.002,400——
1999-05-11$4.00$4.006,800——
1999-05-10$4.06$4.065,600——
1999-05-07$3.94$3.946,700——
1999-05-06$4.06$4.065,200——
1999-05-05$4.06$4.0616,600——
1999-05-04$4.19$4.1929,400——
1999-05-03$4.00$4.00700——
1999-04-30$4.00$4.0065,300——
1999-04-29$3.75$3.7532,900——
1999-04-28$3.63$3.6231,000——
1999-04-27$3.56$3.5622,500——
1999-04-26$3.69$3.6924,100——
1999-04-23$3.63$3.62800——
1999-04-22$3.69$3.694,300——
1999-04-21$3.63$3.621,400——
1999-04-20$3.63$3.626,300——
1999-04-19$3.56$3.5613,700——
1999-04-16$3.50$3.509,400——
1999-04-15$3.50$3.5039,900——
1999-04-14$3.56$3.5614,100——
1999-04-13$3.53$3.535,000——
1999-04-12$3.69$3.696,100——
1999-04-09$3.63$3.627,700——
1999-04-08$3.66$3.6612,200——
1999-04-07$3.63$3.6230,200——
1999-04-06$3.50$3.5011,300——
1999-04-05$3.63$3.6223,300——
1999-04-01$3.56$3.5616,300——
1999-03-31$3.50$3.50141,000——
1999-03-30$3.67$3.672,800——
1999-03-29$3.64$3.640——
1999-03-26$3.64$3.6454,700——
1999-03-25$3.69$3.695,700——
1999-03-24$3.63$3.6247,700——
1999-03-23$3.63$3.62186,400——
1999-03-22$3.81$3.8112,000——
1999-03-19$3.81$3.8124,800——
1999-03-18$3.63$3.626,200——
1999-03-17$3.63$3.624,800——
1999-03-16$3.63$3.626,100——
1999-03-15$3.56$3.562,500——
1999-03-12$3.63$3.628,400——
1999-03-11$3.63$3.6212,400——
1999-03-10$3.56$3.5610,100——
1999-03-09$3.63$3.6218,900——
1999-03-08$3.56$3.5614,200——
1999-03-05$3.75$3.756,200——
1999-03-04$3.63$3.622,400——
1999-03-03$3.63$3.62300——
1999-03-02$3.75$3.7511,200——
1999-03-01$3.81$3.8131,200——
1999-02-26$3.75$3.7513,100——
1999-02-25$3.88$3.874,400——
1999-02-24$3.88$3.875,800——
1999-02-23$3.88$3.8779,600——
1999-02-22$3.81$3.8179,100——
1999-02-19$3.88$3.872,900——
1999-02-18$3.81$3.811,700——
1999-02-17$3.88$3.871,100——
1999-02-16$3.81$3.815,500——
1999-02-12$3.84$3.840——
1999-02-11$3.84$3.842,400——
1999-02-10$3.94$3.94100——
1999-02-09$3.88$3.875,000——
1999-02-08$4.00$4.0015,300——
1999-02-05$4.09$4.0927,700——
1999-02-04$4.03$4.0365,800——
1999-02-03$4.19$4.1998,700——
1999-02-02$4.00$4.0022,700——
1999-02-01$4.13$4.1238,500——
1999-01-29$3.91$3.9111,200——
1999-01-28$3.75$3.7533,300——
1999-01-27$4.13$4.1260,900——
1999-01-26$3.81$3.817,600——
1999-01-25$3.81$3.818,100——
1999-01-22$3.88$3.876,500——
1999-01-21$4.00$4.004,300——
1999-01-20$3.94$3.943,900——
1999-01-19$4.00$4.001,800——
1999-01-15$3.88$3.8771,500——
1999-01-14$3.75$3.7510,700——
1999-01-13$3.78$3.78100——
1999-01-12$3.75$3.7518,900——
1999-01-11$4.00$4.0017,400——
1999-01-08$4.00$4.0022,300——
1999-01-07$4.13$4.1229,000——
1999-01-06$3.94$3.9414,100——
1999-01-05$4.19$4.1912,700——
1999-01-04$4.06$4.0610,200——