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 (%)
Mar 31, 2022 6.090 6.290 5.950 5.970 196,647 -0.12(-1.97%)
Mar 30, 2022 5.950 6.190 5.880 6.090 321,376 +0.16(+2.70%)
Mar 29, 2022 5.700 6.070 5.700 5.930 253,519 +0.34(+6.08%)
Mar 28, 2022 5.860 5.930 5.560 5.590 318,222 -0.27(-4.61%)
Mar 25, 2022 6.050 6.050 5.850 5.860 239,147 -0.15(-2.50%)
Mar 24, 2022 6.150 6.770 5.785 6.010 356,123 -0.12(-1.96%)
Mar 23, 2022 6.370 6.500 6.130 6.130 265,418 -0.26(-4.07%)
Mar 22, 2022 6.170 6.410 6.160 6.390 209,794 +0.23(+3.73%)
Mar 21, 2022 6.450 6.520 6.110 6.160 238,736 -0.38(-5.81%)
Mar 18, 2022 6.220 6.650 5.900 6.540 744,240 -0.10(-1.51%)
Mar 17, 2022 6.720 6.810 6.590 6.640 221,586 -0.19(-2.78%)
Mar 16, 2022 6.320 6.840 6.320 6.830 247,429 +0.57(+9.11%)
Mar 15, 2022 6.240 6.465 6.180 6.260 223,346 +0.09(+1.46%)
Mar 14, 2022 6.320 6.540 6.090 6.170 301,844 -0.19(-2.99%)
Mar 11, 2022 6.100 6.520 6.010 6.360 397,154 +0.35(+5.82%)
Mar 10, 2022 6.000 6.170 5.820 6.010 269,966 -0.05(-0.83%)
Mar 09, 2022 5.970 6.240 5.865 6.060 815,416 +0.26(+4.48%)
Mar 08, 2022 5.810 6.040 5.660 5.800 484,269 -0.06(-1.02%)
Mar 07, 2022 6.260 6.380 5.810 5.860 373,612 -0.42(-6.69%)
Mar 04, 2022 6.340 6.380 6.114 6.280 288,527 -0.08(-1.26%)
Mar 03, 2022 6.720 6.800 6.330 6.360 472,586 -0.32(-4.79%)
Mar 02, 2022 6.510 6.870 6.510 6.680 568,008 +0.37(+5.86%)
Mar 01, 2022 6.810 6.890 6.250 6.310 338,858 -0.53(-7.75%)
Feb 28, 2022 7.030 7.270 6.770 6.840 383,973 -0.26(-3.66%)
Feb 25, 2022 7.300 7.170 6.900 7.100 551,349 -0.10(-1.39%)
Feb 24, 2022 7.500 7.670 6.720 7.200 1,644,556 -0.98(-11.98%)
Feb 23, 2022 8.780 8.830 8.180 8.180 406,690 -0.47(-5.43%)
Feb 22, 2022 9.250 9.290 8.632 8.650 256,814 -0.66(-7.09%)
Feb 18, 2022 9.310 0 +0.22(+2.42%)
Feb 17, 2022 9.100 9.290 8.985 9.090 164,628 -0.11(-1.20%)
Feb 16, 2022 9.340 9.370 9.100 9.200 206,181 -0.21(-2.23%)
Feb 15, 2022 9.360 9.570 9.310 9.410 170,829 +0.13(+1.40%)
Feb 14, 2022 9.400 9.470 9.220 9.280 105,893 -0.08(-0.85%)
Feb 11, 2022 9.330 9.630 9.300 9.360 185,914 +0.05(+0.54%)
Feb 10, 2022 9.000 9.505 9.000 9.310 200,681 +0.15(+1.64%)
Feb 09, 2022 9.090 9.240 8.940 9.160 137,108 +0.12(+1.33%)
Feb 08, 2022 8.780 9.070 8.690 9.040 187,491 +0.25(+2.84%)
Feb 07, 2022 8.690 8.930 8.630 8.790 173,929 +0.08(+0.92%)
Feb 04, 2022 8.350 8.720 8.130 8.710 202,147 +0.44(+5.32%)
Feb 03, 2022 8.270 8.230 8.270 114,970 -0.13(-1.55%)
Feb 02, 2022 8.670 8.840 8.340 8.400 180,529 -0.29(-3.34%)
Feb 01, 2022 8.420 8.740 8.350 8.690 208,943 +0.60(+7.42%)
Jan 28, 2022 7.870 8.120 7.610 8.090 162,363 +0.20(+2.53%)
Jan 27, 2022 8.100 8.175 7.880 7.890 165,774 -0.16(-1.99%)
Jan 26, 2022 8.580 8.590 8.010 8.050 209,123 -0.46(-5.41%)
Jan 25, 2022 8.320 8.680 8.220 8.510 185,753 +0.04(+0.47%)
Jan 24, 2022 7.840 8.510 7.740 8.470 255,306 +0.51(+6.41%)
Jan 21, 2022 8.000 8.330 7.940 7.960 230,210 -0.09(-1.12%)
Jan 20, 2022 8.500 8.630 8.010 8.050 205,770 -0.41(-4.85%)
Jan 19, 2022 8.250 8.610 8.130 8.460 232,685 +0.31(+3.80%)
Jan 18, 2022 8.510 8.510 8.090 8.150 252,411 -0.38(-4.45%)
Jan 14, 2022 8.530 0 -0.22(-2.51%)
Jan 13, 2022 9.000 9.110 8.720 8.750 354,057 -0.23(-2.56%)
Jan 12, 2022 8.750 9.060 8.470 8.980 446,516 +0.27(+3.10%)
Jan 11, 2022 8.770 9.150 8.640 8.710 322,967 -0.03(-0.34%)
Jan 10, 2022 8.160 8.780 8.000 8.740 626,854 +0.52(+6.33%)
Jan 07, 2022 8.690 8.790 8.200 8.220 192,565 -0.50(-5.73%)
Jan 06, 2022 8.740 8.870 8.560 8.720 185,994 +0.06(+0.69%)
Jan 05, 2022 8.870 9.130 8.640 8.660 166,922 -0.25(-2.81%)
Jan 04, 2022 9.160 9.330 8.830 8.910 209,722 -0.21(-2.31%)
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.