Noodles & Company (NQ: NDLS )

2.110 +0.020 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.080 2.165 2.050 2.110 164,265 +0.02(+0.96%)
May 17, 2024 2.130 2.225 2.080 2.090 161,554 -0.02(-0.95%)
May 16, 2024 2.160 2.210 2.095 2.110 162,053 -0.04(-1.86%)
May 15, 2024 2.300 2.345 2.130 2.150 284,846 -0.17(-7.33%)
May 14, 2024 2.130 2.360 2.080 2.320 412,448 +0.20(+9.43%)
May 13, 2024 2.070 2.150 1.970 2.120 455,500 +0.05(+2.42%)
May 10, 2024 2.180 2.250 2.010 2.070 247,271 -0.08(-3.72%)
May 09, 2024 1.770 2.180 1.720 2.150 781,485 +0.42(+24.28%)
May 08, 2024 1.760 1.820 1.660 1.730 191,395 -0.05(-2.81%)
May 07, 2024 1.730 1.870 1.714 1.780 255,085 +0.04(+2.30%)
May 06, 2024 1.610 1.800 1.550 1.740 336,013 +0.16(+10.13%)
May 03, 2024 1.550 1.630 1.530 1.580 231,096 +0.02(+1.28%)
May 02, 2024 1.550 1.570 1.480 1.560 206,436 +0.01(+0.65%)
May 01, 2024 1.540 1.560 1.480 1.550 183,891 +0.04(+2.65%)
Apr 30, 2024 1.480 1.575 1.450 1.510 305,619 +0.03(+2.03%)
Apr 29, 2024 1.400 1.490 1.400 1.480 219,679 +0.08(+5.71%)
Apr 26, 2024 1.400 1.430 1.370 1.400 105,753 -0.01(-0.36%)
Apr 25, 2024 1.250 1.430 1.250 1.405 301,665 +0.10(+8.08%)
Apr 24, 2024 1.380 1.385 1.210 1.300 502,140 -0.10(-7.14%)
Apr 23, 2024 1.310 1.420 1.285 1.400 268,874 +0.10(+7.69%)
Apr 22, 2024 1.170 1.355 1.170 1.300 447,708 +0.11(+9.24%)
Apr 19, 2024 1.150 1.210 1.110 1.190 275,531 +0.01(+0.85%)
Apr 18, 2024 1.240 1.240 1.150 1.180 880,446 -0.07(-5.60%)
Apr 17, 2024 1.380 1.400 1.225 1.250 455,889 -0.10(-7.75%)
Apr 16, 2024 1.440 1.450 1.290 1.355 636,623 -0.11(-7.82%)
Apr 15, 2024 1.560 1.560 1.460 1.470 638,929 -0.04(-2.65%)
Apr 12, 2024 1.550 1.570 1.500 1.510 342,517 -0.04(-2.58%)
Apr 11, 2024 1.530 1.575 1.500 1.550 250,017 +0.05(+3.33%)
Apr 10, 2024 1.550 1.550 1.500 1.500 335,738 -0.05(-3.23%)
Apr 09, 2024 1.580 1.600 1.515 1.550 161,471 +0.00(+0.00%)
Apr 08, 2024 1.590 1.590 1.530 1.550 163,542 +0.00(+0.00%)
Apr 05, 2024 1.640 1.640 1.545 1.550 253,172 -0.09(-5.49%)
Apr 04, 2024 1.800 1.820 1.610 1.640 457,410 -0.11(-6.29%)
Apr 03, 2024 1.810 1.840 1.750 1.750 201,522 -0.05(-2.78%)
Apr 02, 2024 1.830 1.840 1.770 1.800 480,430 -0.05(-2.70%)
Apr 01, 2024 1.920 1.925 1.840 1.850 308,399 -0.06(-3.14%)
Mar 28, 2024 1.960 1.960 1.840 1.910 207,884 +0.00(+0.00%)
Mar 27, 2024 1.830 1.925 1.810 1.910 185,206 +0.11(+6.11%)
Mar 26, 2024 1.860 1.920 1.800 1.800 255,689 -0.05(-2.70%)
Mar 25, 2024 1.860 1.900 1.850 1.850 183,870 +0.00(+0.00%)
Mar 22, 2024 1.910 1.940 1.840 1.850 194,275 -0.06(-3.14%)
Mar 21, 2024 1.930 2.080 1.890 1.910 279,151 -0.02(-1.04%)
Mar 20, 2024 1.800 1.950 1.750 1.930 346,554 +0.13(+7.22%)
Mar 19, 2024 1.810 1.825 1.740 1.800 392,303 -0.01(-0.55%)
Mar 18, 2024 1.830 1.830 1.770 1.810 221,971 +0.01(+0.56%)
Mar 15, 2024 1.810 1.830 1.650 1.800 855,306 +0.00(+0.00%)
Mar 14, 2024 1.900 1.925 1.780 1.800 415,095 -0.10(-5.26%)
Mar 13, 2024 2.010 2.050 1.845 1.900 567,017 -0.10(-5.00%)
Mar 12, 2024 2.210 2.210 2.000 2.000 454,912 -0.21(-9.30%)
Mar 11, 2024 2.240 2.290 2.100 2.205 489,570 -0.04(-1.56%)
Mar 08, 2024 2.280 2.280 2.060 2.240 626,708 -0.21(-8.57%)
Mar 07, 2024 2.550 2.550 2.400 2.450 418,830 -0.06(-2.39%)
Mar 06, 2024 2.500 2.525 2.470 2.510 156,038 +0.04(+1.62%)
Mar 05, 2024 2.470 2.520 2.460 2.470 93,794 -0.01(-0.40%)
Mar 04, 2024 2.510 2.510 2.405 2.480 192,369 -0.02(-1.00%)
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.