Noodles & Company (NQ: NDLS )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.570 2.598 2.500 2.500 117,393 -0.07(-2.72%)
Feb 27, 2024 2.540 2.590 2.480 2.570 244,667 +0.07(+2.80%)
Feb 26, 2024 2.520 2.550 2.415 2.500 545,285 -0.01(-0.40%)
Feb 23, 2024 2.530 2.535 2.490 2.510 174,593 +0.00(+0.00%)
Feb 22, 2024 2.570 2.576 2.495 2.510 161,284 -0.06(-2.33%)
Feb 21, 2024 2.530 2.615 2.465 2.570 236,799 +0.04(+1.58%)
Feb 20, 2024 2.450 2.550 2.400 2.530 271,569 +0.03(+1.20%)
Feb 16, 2024 2.510 2.530 2.415 2.500 316,020 -0.04(-1.57%)
Feb 15, 2024 2.510 2.590 2.500 2.540 225,303 +0.08(+3.25%)
Feb 14, 2024 2.450 2.500 2.365 2.460 149,151 +0.06(+2.50%)
Feb 13, 2024 2.590 2.590 2.400 2.400 216,455 -0.24(-9.09%)
Feb 12, 2024 2.590 2.680 2.590 2.640 139,550 +0.07(+2.72%)
Feb 09, 2024 2.620 2.650 2.561 2.570 128,574 -0.04(-1.53%)
Feb 08, 2024 2.540 2.640 2.510 2.610 140,982 +0.10(+3.98%)
Feb 07, 2024 2.470 2.555 2.385 2.510 146,141 +0.05(+2.03%)
Feb 06, 2024 2.370 2.460 2.360 2.460 86,516 +0.06(+2.50%)
Feb 05, 2024 2.510 2.510 2.355 2.400 170,598 -0.08(-3.23%)
Feb 02, 2024 2.540 2.580 2.455 2.480 127,020 -0.11(-4.25%)
Feb 01, 2024 2.550 2.605 2.510 2.590 121,349 +0.05(+1.97%)
Jan 31, 2024 2.790 2.800 2.540 2.540 156,590 -0.24(-8.63%)
Jan 30, 2024 2.760 2.810 2.735 2.780 98,796 +0.00(+0.00%)
Jan 29, 2024 2.710 2.790 2.665 2.780 96,474 +0.07(+2.58%)
Jan 26, 2024 2.710 2.730 2.675 2.710 95,209 +0.02(+0.74%)
Jan 25, 2024 2.680 2.730 2.620 2.690 107,900 +0.07(+2.67%)
Jan 24, 2024 2.680 2.735 2.585 2.620 202,958 -0.01(-0.38%)
Jan 23, 2024 2.740 2.740 2.610 2.630 87,294 -0.06(-2.23%)
Jan 22, 2024 2.630 2.700 2.615 2.690 98,606 +0.10(+3.86%)
Jan 19, 2024 2.540 2.590 2.440 2.590 150,707 +0.08(+3.19%)
Jan 18, 2024 2.500 2.540 2.380 2.510 280,344 -0.02(-0.79%)
Jan 17, 2024 2.480 2.540 2.460 2.530 117,252 +0.01(+0.40%)
Jan 16, 2024 2.470 2.585 2.440 2.520 210,179 +0.04(+1.61%)
Jan 12, 2024 2.600 2.600 2.430 2.480 232,570 -0.06(-2.36%)
Jan 11, 2024 2.750 2.750 2.495 2.540 495,826 -0.22(-7.97%)
Jan 10, 2024 2.920 2.965 2.740 2.760 241,282 -0.16(-5.48%)
Jan 09, 2024 3.020 3.080 2.910 2.920 195,247 -0.17(-5.50%)
Jan 08, 2024 2.900 3.100 2.895 3.090 134,048 +0.18(+6.19%)
Jan 05, 2024 2.950 3.030 2.900 2.910 362,467 -0.07(-2.35%)
Jan 04, 2024 2.990 3.040 2.915 2.980 129,654 +0.02(+0.68%)
Jan 03, 2024 3.090 3.090 2.935 2.960 207,688 -0.15(-4.82%)
Jan 02, 2024 3.150 3.190 3.095 3.110 158,779 -0.04(-1.27%)
Dec 29, 2023 3.220 3.239 3.045 3.150 316,962 -0.05(-1.56%)
Dec 28, 2023 3.360 3.370 3.175 3.200 253,818 -0.19(-5.60%)
Dec 27, 2023 3.380 3.500 3.370 3.390 268,457 +0.00(+0.00%)
Dec 26, 2023 3.170 3.400 3.170 3.390 230,756 +0.19(+5.94%)
Dec 22, 2023 3.090 3.230 3.090 3.200 219,791 +0.12(+3.73%)
Dec 21, 2023 3.020 3.100 2.930 3.085 253,876 +0.11(+3.87%)
Dec 20, 2023 3.170 3.250 2.960 2.970 412,369 -0.20(-6.31%)
Dec 19, 2023 3.190 3.290 3.145 3.170 211,399 +0.02(+0.79%)
Dec 18, 2023 3.200 3.200 3.079 3.145 144,433 -0.04(-1.10%)
Dec 15, 2023 3.250 3.310 3.080 3.180 501,395 -0.07(-2.15%)
Dec 14, 2023 3.310 3.340 3.160 3.250 279,463 +0.03(+0.93%)
Dec 13, 2023 3.340 3.340 3.125 3.220 193,100 -0.12(-3.59%)
Dec 12, 2023 3.340 3.410 3.280 3.340 117,051 +0.03(+0.91%)
Dec 11, 2023 3.340 3.400 3.270 3.310 165,283 -0.02(-0.60%)
Dec 08, 2023 3.200 3.385 3.200 3.330 206,710 +0.03(+0.91%)
Dec 07, 2023 3.150 3.300 3.080 3.300 193,685 +0.14(+4.43%)
Dec 06, 2023 3.200 3.250 3.150 3.160 103,389 +0.01(+0.32%)
Dec 05, 2023 3.220 3.260 3.140 3.150 123,896 -0.08(-2.48%)
Dec 04, 2023 3.150 3.300 3.140 3.230 224,143 +0.08(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.