Skip to main content

Noodles & Company (NQ: NDLS )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.06 9.690 9.690 9.690 300,800 -0.54(-5.28%)
Dec 30, 2015 10.50 10.61 10.20 10.23 126,381 -0.32(-3.03%)
Dec 29, 2015 10.40 10.60 10.22 10.55 196,123 +0.19(+1.83%)
Dec 28, 2015 10.28 10.49 10.25 10.36 110,562 -0.03(-0.29%)
Dec 24, 2015 10.38 10.39 10.39 10.39 85,800 -0.01(-0.10%)
Dec 23, 2015 10.99 11.09 10.31 10.40 135,468 -0.56(-5.11%)
Dec 22, 2015 10.93 11.03 10.79 10.96 83,251 +0.03(+0.27%)
Dec 21, 2015 10.78 11.04 10.53 10.93 138,899 +0.21(+1.96%)
Dec 18, 2015 10.88 11.16 10.66 10.72 306,224 -0.17(-1.56%)
Dec 17, 2015 10.94 11.08 10.84 10.89 121,008 -0.05(-0.46%)
Dec 16, 2015 10.61 10.96 10.61 10.94 157,361 +0.34(+3.21%)
Dec 15, 2015 10.19 10.62 10.19 10.60 136,416 +0.46(+4.54%)
Dec 14, 2015 10.40 10.53 10.02 10.14 144,123 -0.27(-2.59%)
Dec 11, 2015 10.50 10.67 10.33 10.41 114,359 -0.23(-2.16%)
Dec 10, 2015 10.56 10.75 10.53 10.64 99,833 +0.12(+1.14%)
Dec 09, 2015 10.57 10.72 10.19 10.52 129,354 -0.12(-1.13%)
Dec 08, 2015 10.95 10.98 10.61 10.64 93,057 -0.44(-3.97%)
Dec 07, 2015 10.45 11.14 10.26 11.08 144,588 +0.54(+5.12%)
Dec 04, 2015 10.83 10.98 10.48 10.54 103,855 -0.23(-2.14%)
Dec 03, 2015 11.11 11.28 10.67 10.77 115,336 -0.32(-2.89%)
Dec 02, 2015 10.82 11.24 10.80 11.09 143,244 +0.18(+1.65%)
Dec 01, 2015 11.10 11.21 10.84 10.91 94,776 -0.19(-1.71%)
Nov 30, 2015 11.24 11.50 11.03 11.10 188,736 -0.07(-0.63%)
Nov 27, 2015 11.13 11.31 11.00 11.17 81,634 +0.03(+0.27%)
Nov 25, 2015 10.65 11.14 11.14 11.14 391,900 +0.80(+7.74%)
Nov 24, 2015 10.33 10.60 10.27 10.34 97,465 -0.12(-1.15%)
Nov 23, 2015 10.50 10.63 10.37 10.46 170,826 -0.08(-0.76%)
Nov 20, 2015 10.51 10.88 10.50 10.54 163,526 +0.01(+0.09%)
Nov 19, 2015 10.47 10.56 10.25 10.53 121,182 +0.04(+0.38%)
Nov 18, 2015 10.41 10.69 10.29 10.49 276,236 +0.19(+1.84%)
Nov 17, 2015 10.65 10.77 10.12 10.30 155,743 -0.34(-3.20%)
Nov 16, 2015 10.48 10.72 10.41 10.64 164,620 +0.12(+1.14%)
Nov 13, 2015 10.60 10.87 10.41 10.52 190,539 -0.20(-1.87%)
Nov 12, 2015 10.77 11.05 10.64 10.72 103,703 -0.22(-2.01%)
Nov 11, 2015 11.05 11.10 10.46 10.94 160,015 +0.13(+1.20%)
Nov 10, 2015 11.16 11.20 10.51 10.81 387,903 -0.41(-3.65%)
Nov 09, 2015 11.66 11.77 11.01 11.22 430,497 -0.50(-4.27%)
Nov 06, 2015 11.83 12.10 11.70 11.72 347,719 -0.34(-2.82%)
Nov 05, 2015 12.00 13.38 11.84 12.06 1,532,888 -1.44(-10.67%)
Nov 04, 2015 13.86 14.00 13.44 13.50 288,205 -0.29(-2.10%)
Nov 03, 2015 13.80 14.07 13.76 13.79 194,502 -0.09(-0.65%)
Nov 02, 2015 14.71 14.95 13.85 13.88 285,468 -0.89(-6.03%)
Oct 30, 2015 14.65 14.89 14.12 14.77 290,445 +0.13(+0.89%)
Oct 29, 2015 14.20 14.86 13.85 14.64 192,973 +0.46(+3.24%)
Oct 28, 2015 13.53 14.28 13.49 14.18 135,443 +0.64(+4.73%)
Oct 27, 2015 14.30 14.30 13.48 13.54 371,974 -0.19(-1.38%)
Oct 26, 2015 13.73 14.25 13.66 13.73 110,801 -0.01(-0.07%)
Oct 23, 2015 14.15 14.15 13.51 13.74 70,836 -0.20(-1.43%)
Oct 22, 2015 13.62 14.10 13.62 13.94 100,664 +0.44(+3.26%)
Oct 21, 2015 13.67 13.91 13.43 13.50 92,005 -0.17(-1.24%)
Oct 20, 2015 13.59 13.92 13.37 13.67 73,668 +0.09(+0.66%)
Oct 19, 2015 13.52 13.75 13.30 13.58 59,427 +0.03(+0.22%)
Oct 16, 2015 13.68 13.73 13.47 13.55 79,322 -0.10(-0.73%)
Oct 15, 2015 13.56 13.89 13.45 13.65 81,012 +0.12(+0.89%)
Oct 14, 2015 13.50 13.67 13.30 13.53 84,679 +0.03(+0.22%)
Oct 13, 2015 13.62 13.90 13.48 13.50 92,365 -0.19(-1.39%)
Oct 12, 2015 13.79 13.99 13.51 13.69 63,333 -0.08(-0.58%)
Oct 09, 2015 13.88 14.00 13.67 13.77 71,050 -0.08(-0.58%)
Oct 08, 2015 13.67 14.04 13.64 13.85 125,945 -0.01(-0.07%)
Oct 07, 2015 13.85 14.09 13.45 13.86 111,291 +0.05(+0.36%)
Oct 06, 2015 13.57 14.04 13.39 13.81 138,690 +0.25(+1.84%)
Oct 05, 2015 13.60 13.99 13.40 13.56 230,834 +0.01(+0.07%)
Oct 02, 2015 13.48 13.83 13.31 13.55 218,670 +0.01(+0.07%)
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.