Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noodles & Company (NQ: NDLS )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.250 7.270 7.010 7.140 304,200 -0.11(-1.52%)
Jan 30, 2020 7.090 7.330 7.040 7.250 271,639 +0.07(+0.97%)
Jan 29, 2020 7.340 7.380 7.110 7.180 308,851 -0.10(-1.37%)
Jan 28, 2020 7.000 7.330 7.000 7.280 465,869 +0.31(+4.45%)
Jan 27, 2020 6.900 7.110 6.882 6.970 367,182 -0.03(-0.36%)
Jan 24, 2020 7.200 7.320 6.950 6.995 476,400 -0.05(-0.78%)
Jan 23, 2020 7.070 7.100 6.940 7.050 409,058 -0.04(-0.56%)
Jan 22, 2020 7.040 7.322 6.935 7.090 349,318 +0.06(+0.85%)
Jan 21, 2020 7.010 7.065 6.890 7.030 296,999 +0.06(+0.86%)
Jan 17, 2020 6.980 7.030 6.900 6.970 493,700 +0.04(+0.58%)
Jan 16, 2020 6.950 7.060 6.850 6.930 634,903 +0.06(+0.87%)
Jan 15, 2020 6.440 6.980 6.440 6.870 615,321 +0.41(+6.35%)
Jan 14, 2020 6.210 6.570 6.200 6.460 352,476 +0.23(+3.69%)
Jan 13, 2020 6.100 6.250 6.030 6.230 348,952 +0.19(+3.15%)
Jan 10, 2020 6.160 6.190 5.980 6.040 231,400 -0.11(-1.79%)
Jan 09, 2020 5.750 6.225 5.701 6.150 804,229 +0.39(+6.77%)
Jan 08, 2020 5.770 6.000 5.700 5.760 358,019 +0.03(+0.52%)
Jan 07, 2020 5.950 6.010 5.670 5.730 553,077 -0.23(-3.86%)
Jan 06, 2020 5.450 6.050 5.450 5.960 660,131 +0.46(+8.36%)
Jan 03, 2020 5.330 5.530 5.300 5.500 191,200 +0.10(+1.85%)
Jan 02, 2020 5.550 5.600 5.385 5.400 182,250 -0.14(-2.53%)
Dec 31, 2019 5.440 5.610 5.440 5.540 287,200 +0.10(+1.84%)
Dec 30, 2019 5.380 5.540 5.350 5.440 580,896 -0.11(-1.98%)
Dec 27, 2019 5.570 5.650 5.480 5.550 390,700 -0.02(-0.36%)
Dec 26, 2019 5.540 5.630 5.400 5.570 118,288 +0.03(+0.54%)
Dec 24, 2019 5.400 5.560 5.400 5.540 109,600 +0.11(+2.03%)
Dec 23, 2019 5.550 5.550 5.360 5.430 241,540 -0.12(-2.16%)
Dec 20, 2019 5.600 5.660 5.460 5.550 300,000 -0.05(-0.89%)
Dec 19, 2019 5.720 5.770 5.560 5.600 198,921 -0.13(-2.27%)
Dec 18, 2019 5.590 5.810 5.580 5.730 253,934 +0.15(+2.69%)
Dec 17, 2019 5.550 5.610 5.380 5.580 581,100 +0.04(+0.72%)
Dec 16, 2019 5.630 5.690 5.510 5.540 248,013 -0.09(-1.60%)
Dec 13, 2019 5.650 5.690 5.560 5.630 271,000 +0.00(+0.00%)
Dec 12, 2019 5.730 5.830 5.600 5.630 322,611 -0.09(-1.57%)
Dec 11, 2019 5.750 5.805 5.630 5.720 310,211 +0.01(+0.18%)
Dec 10, 2019 5.780 5.840 5.610 5.710 304,904 -0.07(-1.21%)
Dec 09, 2019 5.820 5.870 5.760 5.780 243,107 -0.02(-0.34%)
Dec 06, 2019 6.100 6.120 5.660 5.800 454,500 -0.27(-4.45%)
Dec 05, 2019 6.080 6.170 6.020 6.070 319,939 +0.02(+0.33%)
Dec 04, 2019 6.160 6.230 6.050 6.050 305,200 -0.04(-0.66%)
Dec 03, 2019 6.130 6.200 6.025 6.090 319,232 -0.11(-1.77%)
Dec 02, 2019 6.350 6.380 6.100 6.200 239,056 -0.10(-1.59%)
Nov 29, 2019 6.230 6.490 6.190 6.300 178,100 +0.05(+0.80%)
Nov 27, 2019 6.080 6.320 6.080 6.250 231,400 +0.18(+2.97%)
Nov 26, 2019 6.010 6.465 5.990 6.070 743,535 +0.05(+0.83%)
Nov 25, 2019 5.900 6.160 5.870 6.020 427,632 +0.21(+3.61%)
Nov 22, 2019 5.790 5.820 5.650 5.810 215,800 +0.06(+1.04%)
Nov 21, 2019 5.750 5.840 5.690 5.750 240,565 -0.02(-0.35%)
Nov 20, 2019 5.630 5.790 5.580 5.770 239,220 +0.08(+1.41%)
Nov 19, 2019 5.490 5.810 5.450 5.690 268,771 +0.19(+3.45%)
Nov 18, 2019 5.840 5.910 5.480 5.500 385,040 -0.33(-5.66%)
Nov 15, 2019 5.950 5.950 5.730 5.830 256,900 -0.05(-0.85%)
Nov 14, 2019 6.210 6.280 5.690 5.880 444,833 -0.40(-6.37%)
Nov 13, 2019 6.220 6.370 6.060 6.280 398,518 +0.06(+0.96%)
Nov 12, 2019 5.950 6.250 5.920 6.220 500,192 +0.27(+4.54%)
Nov 11, 2019 5.600 5.970 5.580 5.950 462,423 +0.29(+5.12%)
Nov 08, 2019 6.340 6.340 5.120 5.660 902,200 +0.09(+1.62%)
Nov 07, 2019 5.370 5.620 5.278 5.570 483,812 +0.24(+4.50%)
Nov 06, 2019 5.500 5.500 5.320 5.330 240,094 -0.18(-3.27%)
Nov 05, 2019 5.460 5.610 5.400 5.510 287,982 +0.03(+0.55%)
Nov 04, 2019 5.470 5.600 5.440 5.480 362,260 +0.05(+0.92%)
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.