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

Noodles & Company (NQ: NDLS )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 2.790 2.850 2.760 2.780 864,279 -0.01(-0.36%)
Aug 30, 2023 2.780 2.820 2.770 2.790 343,322 +0.00(+0.00%)
Aug 29, 2023 2.800 2.840 2.770 2.790 589,488 +0.00(+0.00%)
Aug 28, 2023 2.800 2.900 2.780 2.790 526,989 -0.03(-1.06%)
Aug 25, 2023 2.870 2.900 2.760 2.820 265,842 -0.04(-1.40%)
Aug 24, 2023 2.870 2.890 2.830 2.860 362,334 -0.01(-0.35%)
Aug 23, 2023 2.960 3.005 2.870 2.870 398,484 -0.12(-4.01%)
Aug 22, 2023 2.890 3.010 2.860 2.990 404,422 +0.11(+3.82%)
Aug 21, 2023 2.990 2.990 2.860 2.880 665,798 -0.12(-4.00%)
Aug 18, 2023 2.980 3.180 2.980 3.000 606,679 -0.04(-1.32%)
Aug 17, 2023 2.860 3.060 2.820 3.040 770,347 +0.19(+6.67%)
Aug 16, 2023 2.950 3.030 2.780 2.850 2,691,355 -0.08(-2.73%)
Aug 15, 2023 3.150 3.180 2.885 2.930 2,563,288 -0.26(-8.15%)
Aug 14, 2023 3.090 3.230 3.070 3.190 539,319 -0.02(-0.62%)
Aug 11, 2023 3.180 3.220 3.079 3.210 566,447 +0.00(+0.16%)
Aug 10, 2023 3.000 3.210 2.674 3.205 2,352,009 -0.10(-3.03%)
Aug 09, 2023 3.330 3.390 3.250 3.305 276,331 -0.01(-0.45%)
Aug 08, 2023 3.330 3.330 3.245 3.320 272,363 -0.08(-2.35%)
Aug 07, 2023 3.410 3.420 3.305 3.400 200,411 +0.00(+0.00%)
Aug 04, 2023 3.320 3.425 3.270 3.400 218,913 +0.08(+2.41%)
Aug 03, 2023 3.320 3.340 3.255 3.320 150,444 -0.03(-0.90%)
Aug 02, 2023 3.440 3.495 3.300 3.350 339,626 -0.10(-2.90%)
Aug 01, 2023 3.640 3.640 3.430 3.450 280,746 -0.20(-5.48%)
Jul 31, 2023 3.640 3.795 3.600 3.650 293,086 +0.02(+0.55%)
Jul 28, 2023 3.700 3.810 3.620 3.630 315,584 -0.07(-1.89%)
Jul 27, 2023 3.500 3.980 3.500 3.700 1,202,549 +0.21(+6.02%)
Jul 26, 2023 3.460 3.525 3.460 3.490 169,573 +0.03(+0.87%)
Jul 25, 2023 3.500 3.515 3.420 3.460 141,852 -0.04(-1.14%)
Jul 24, 2023 3.440 3.560 3.410 3.500 199,014 +0.05(+1.45%)
Jul 21, 2023 3.570 3.610 3.420 3.450 145,390 -0.08(-2.27%)
Jul 20, 2023 3.670 3.680 3.510 3.530 267,416 -0.12(-3.29%)
Jul 19, 2023 3.540 3.720 3.530 3.650 466,938 +0.10(+2.82%)
Jul 18, 2023 3.280 3.575 3.260 3.550 496,769 +0.25(+7.58%)
Jul 17, 2023 3.150 3.330 3.140 3.300 284,675 +0.16(+5.10%)
Jul 14, 2023 3.110 3.170 3.000 3.140 814,311 +0.04(+1.29%)
Jul 13, 2023 3.160 3.200 3.090 3.100 246,655 -0.06(-1.90%)
Jul 12, 2023 3.200 3.220 3.150 3.160 186,897 +0.01(+0.32%)
Jul 11, 2023 3.180 3.190 3.110 3.150 222,717 +0.00(+0.00%)
Jul 10, 2023 3.170 3.230 3.120 3.150 186,984 -0.01(-0.32%)
Jul 07, 2023 3.080 3.200 3.080 3.160 492,344 +0.11(+3.61%)
Jul 06, 2023 3.160 3.205 3.025 3.050 341,169 -0.10(-3.17%)
Jul 05, 2023 3.350 3.350 3.140 3.150 405,772 -0.25(-7.35%)
Jul 03, 2023 3.370 3.435 3.365 3.400 152,414 +0.02(+0.59%)
Jun 30, 2023 3.550 3.550 3.370 3.380 234,707 -0.16(-4.52%)
Jun 29, 2023 3.630 3.700 3.530 3.540 160,258 -0.08(-2.21%)
Jun 28, 2023 3.710 3.710 3.600 3.620 168,264 -0.09(-2.43%)
Jun 27, 2023 3.510 3.770 3.480 3.710 289,178 +0.19(+5.40%)
Jun 26, 2023 3.350 3.560 3.330 3.520 286,240 +0.15(+4.45%)
Jun 23, 2023 3.400 3.480 3.340 3.370 567,420 +0.03(+0.90%)
Jun 22, 2023 3.360 3.380 3.270 3.340 213,981 -0.04(-1.18%)
Jun 21, 2023 3.340 3.440 3.320 3.380 319,282 +0.04(+1.20%)
Jun 20, 2023 3.350 3.390 3.235 3.340 287,649 -0.01(-0.30%)
Jun 16, 2023 3.370 3.380 3.285 3.350 400,114 +0.02(+0.60%)
Jun 15, 2023 3.420 3.440 3.305 3.330 403,248 -1.42(-29.97%)
May 08, 2023 4.720 4.770 4.680 4.755 146,523 +0.05(+1.17%)
May 05, 2023 4.800 4.817 4.670 4.700 109,865 +0.00(+0.00%)
May 04, 2023 4.750 4.810 4.640 4.700 202,754 -0.07(-1.47%)
May 03, 2023 4.820 4.920 4.770 4.770 186,539 -0.03(-0.63%)
May 02, 2023 4.960 4.980 4.800 4.800 209,395 -0.17(-3.32%)
May 01, 2023 4.890 5.003 4.890 4.965 207,891 +0.02(+0.51%)
Apr 28, 2023 4.800 4.950 4.770 4.940 368,844 +0.11(+2.28%)
Apr 27, 2023 4.820 4.950 4.760 4.830 471,248 +0.18(+3.87%)
Apr 26, 2023 4.650 4.710 4.570 4.650 460,345 +0.01(+0.11%)
Apr 25, 2023 4.710 4.745 4.640 4.645 186,889 -0.12(-2.42%)
Apr 24, 2023 4.900 4.910 4.720 4.760 261,545 -0.11(-2.26%)
Apr 21, 2023 4.890 4.915 4.820 4.870 241,029 -0.02(-0.41%)
Apr 20, 2023 4.910 4.970 4.880 4.890 247,385 -0.01(-0.20%)
Apr 19, 2023 4.900 5.005 4.850 4.900 235,365 -0.05(-1.11%)
Apr 18, 2023 5.120 5.120 4.890 4.955 737,067 -0.13(-2.65%)
Apr 17, 2023 5.210 5.210 4.900 5.090 516,628 -0.07(-1.36%)
Apr 14, 2023 5.210 5.290 5.085 5.160 271,111 -0.05(-0.96%)
Apr 13, 2023 5.000 5.245 4.900 5.210 1,064,798 +0.22(+4.41%)
Apr 12, 2023 5.160 5.240 4.900 4.990 910,136 -0.08(-1.58%)
Apr 11, 2023 4.970 5.170 4.960 5.070 138,314 +0.14(+2.84%)
Apr 10, 2023 4.650 4.960 4.650 4.930 147,673 +0.22(+4.67%)
Apr 06, 2023 4.720 4.770 4.600 4.710 320,343 -0.01(-0.21%)
Apr 05, 2023 4.920 5.010 4.710 4.720 210,376 -0.24(-4.84%)
Apr 04, 2023 5.050 5.070 4.871 4.960 145,842 -0.04(-0.80%)
Apr 03, 2023 4.870 5.005 4.790 5.000 268,457 +0.15(+3.09%)
Mar 31, 2023 4.760 4.860 4.700 4.850 210,289 +0.15(+3.19%)
Mar 30, 2023 4.700 4.810 4.680 4.700 269,661 -0.05(-1.05%)
Mar 29, 2023 4.720 4.750 4.600 4.750 214,155 +0.10(+2.15%)
Mar 28, 2023 4.710 4.740 4.610 4.650 246,951 -0.08(-1.69%)
Mar 27, 2023 4.750 4.842 4.670 4.730 184,538 +0.06(+1.28%)
Mar 24, 2023 4.880 5.010 4.640 4.670 304,182 -0.28(-5.66%)
Mar 23, 2023 5.170 5.200 4.900 4.950 295,514 -0.16(-3.13%)
Mar 22, 2023 4.960 5.180 4.960 5.110 351,736 +0.21(+4.29%)
Mar 21, 2023 4.880 4.970 4.860 4.900 165,439 +0.09(+1.87%)
Mar 20, 2023 4.810 5.100 4.775 4.810 129,672 +0.03(+0.63%)
Mar 17, 2023 4.750 4.850 4.610 4.780 416,954 +0.00(+0.00%)
Mar 16, 2023 4.780 4.900 4.735 4.780 159,083 -0.10(-2.05%)
Mar 15, 2023 4.910 4.960 4.760 4.880 191,715 -0.21(-4.13%)
Mar 14, 2023 4.930 5.220 4.920 5.090 361,962 +0.27(+5.60%)
Mar 13, 2023 5.190 5.290 4.740 4.820 590,279 -0.42(-8.02%)
Mar 10, 2023 5.400 5.520 5.230 5.240 375,221 -0.16(-2.96%)
Mar 09, 2023 6.050 6.050 5.310 5.400 703,409 -0.55(-9.24%)
Mar 08, 2023 5.950 6.000 5.870 5.950 134,491 +0.01(+0.17%)
Mar 07, 2023 5.890 6.100 5.890 5.940 149,977 +0.06(+1.02%)
Mar 06, 2023 6.000 6.140 5.850 5.880 310,795 -0.07(-1.18%)
Mar 03, 2023 6.060 6.060 5.900 5.950 494,982 -0.07(-1.16%)
Mar 02, 2023 5.880 6.060 5.880 6.020 63,284 +0.09(+1.52%)
Mar 01, 2023 5.830 5.950 5.790 5.930 71,384 +0.09(+1.54%)
Feb 28, 2023 5.870 5.950 5.810 5.840 103,333 -0.06(-1.02%)
Feb 27, 2023 5.980 6.055 5.840 5.900 107,346 +0.02(+0.34%)
Feb 24, 2023 5.880 5.990 5.715 5.880 121,650 -0.10(-1.67%)
Feb 23, 2023 6.150 6.150 5.920 5.980 52,919 -0.07(-1.16%)
Feb 22, 2023 5.850 6.090 5.830 6.050 111,935 +0.15(+2.54%)
Feb 21, 2023 6.080 6.230 5.820 5.900 111,956 -0.25(-4.07%)
Feb 17, 2023 6.150 6.230 5.960 6.150 117,339 +0.03(+0.49%)
Feb 16, 2023 6.070 6.330 6.000 6.120 84,376 +0.01(+0.16%)
Feb 15, 2023 6.000 6.280 5.930 6.110 159,628 +0.11(+1.83%)
Feb 14, 2023 5.920 6.057 5.820 6.000 152,066 +0.06(+1.01%)
Feb 13, 2023 5.890 6.100 5.850 5.940 122,084 +0.01(+0.17%)
Feb 10, 2023 6.080 6.135 5.800 5.930 125,494 -0.13(-2.15%)
Feb 09, 2023 6.430 6.450 6.040 6.060 130,719 -0.28(-4.42%)
Feb 08, 2023 6.510 6.510 6.270 6.340 119,286 -0.17(-2.61%)
Feb 07, 2023 6.410 6.540 6.320 6.510 120,216 +0.10(+1.56%)
Feb 06, 2023 6.350 6.490 6.310 6.410 118,179 +0.04(+0.63%)
Feb 03, 2023 6.480 6.550 6.285 6.370 120,188 -0.18(-2.75%)
Feb 02, 2023 6.440 6.550 6.350 6.550 182,148 +0.18(+2.83%)
Feb 01, 2023 6.300 6.435 6.205 6.370 123,139 +0.08(+1.27%)
Jan 31, 2023 5.950 6.390 5.940 6.290 449,476 +0.34(+5.71%)
Jan 30, 2023 5.950 6.020 5.905 5.950 62,689 -0.07(-1.16%)
Jan 27, 2023 6.060 6.080 5.910 6.020 57,789 -0.05(-0.82%)
Jan 26, 2023 6.080 6.150 6.000 6.070 68,048 +0.03(+0.50%)
Jan 25, 2023 5.930 6.140 5.820 6.040 70,802 +0.09(+1.51%)
Jan 24, 2023 6.140 6.140 5.920 5.950 70,025 -0.21(-3.41%)
Jan 23, 2023 6.160 6.250 6.060 6.160 56,681 +0.02(+0.33%)
Jan 20, 2023 5.940 6.170 5.850 6.140 118,721 +0.28(+4.78%)
Jan 19, 2023 5.800 5.910 5.520 5.860 125,226 +0.03(+0.51%)
Jan 18, 2023 6.260 6.260 5.810 5.830 80,285 -0.36(-5.82%)
Jan 17, 2023 6.210 6.330 5.710 6.190 81,971 -0.04(-0.64%)
Jan 13, 2023 6.070 6.275 5.780 6.230 67,232 +0.09(+1.47%)
Jan 12, 2023 6.050 6.180 5.850 6.140 56,737 +0.12(+1.99%)
Jan 11, 2023 5.740 6.040 5.730 6.020 104,477 +0.35(+6.17%)
Jan 10, 2023 5.680 5.762 5.600 5.670 47,376 +0.00(+0.00%)
Jan 09, 2023 5.690 5.800 5.630 5.670 53,852 +0.01(+0.18%)
Jan 06, 2023 5.690 5.737 5.610 5.660 87,381 +0.05(+0.89%)
Jan 05, 2023 5.680 5.750 5.600 5.610 68,479 -0.07(-1.23%)
Jan 04, 2023 5.530 5.740 5.490 5.680 57,455 +0.15(+2.71%)
Jan 03, 2023 5.570 5.700 5.410 5.530 61,145 +0.04(+0.73%)
Dec 30, 2022 5.450 5.570 5.410 5.490 89,207 -0.01(-0.18%)
Dec 29, 2022 5.480 5.542 5.440 5.500 92,335 +0.06(+1.10%)
Dec 28, 2022 5.430 5.480 5.340 5.440 120,438 +0.03(+0.55%)
Dec 27, 2022 5.220 5.500 5.150 5.410 96,701 +0.25(+4.84%)
Dec 23, 2022 4.990 5.240 4.890 5.160 171,051 +0.16(+3.20%)
Dec 22, 2022 5.010 5.010 4.880 5.000 204,330 -0.08(-1.57%)
Dec 21, 2022 5.030 5.110 4.930 5.080 286,608 +0.08(+1.60%)
Dec 20, 2022 5.200 5.250 4.960 5.000 166,393 -0.22(-4.21%)
Dec 19, 2022 5.470 5.470 5.140 5.220 72,910 -0.23(-4.22%)
Dec 16, 2022 5.360 5.580 5.190 5.450 219,865 +0.01(+0.18%)
Dec 15, 2022 5.390 5.470 5.250 5.440 100,284 +0.00(+0.00%)
Dec 14, 2022 5.560 5.660 5.370 5.440 125,440 -0.08(-1.45%)
Dec 13, 2022 5.620 5.620 5.360 5.520 136,750 +0.14(+2.60%)
Dec 12, 2022 5.360 5.440 5.230 5.380 55,627 +0.06(+1.13%)
Dec 09, 2022 5.070 5.390 5.058 5.320 98,916 +0.25(+4.93%)
Dec 08, 2022 5.160 5.270 5.050 5.070 156,225 -0.05(-0.98%)
Dec 07, 2022 5.180 5.360 5.070 5.120 116,689 -0.04(-0.78%)
Dec 06, 2022 5.450 5.560 5.110 5.160 321,383 -0.28(-5.15%)
Dec 05, 2022 5.520 5.520 5.400 5.440 90,260 -0.10(-1.81%)
Dec 02, 2022 5.520 5.640 5.490 5.540 89,215 -0.08(-1.42%)
Dec 01, 2022 5.550 5.700 5.497 5.620 85,173 +0.11(+2.00%)
Nov 30, 2022 5.460 5.640 5.330 5.510 159,517 +0.08(+1.47%)
Nov 29, 2022 5.440 5.590 5.380 5.430 119,764 -0.02(-0.37%)
Nov 28, 2022 5.500 5.650 5.310 5.450 176,949 -0.23(-4.05%)
Nov 25, 2022 5.630 5.720 5.560 5.680 18,039 +0.07(+1.25%)
Nov 23, 2022 5.780 5.780 5.560 5.610 78,373 -0.17(-2.94%)
Nov 22, 2022 5.710 5.830 5.610 5.780 73,850 +0.12(+2.12%)
Nov 21, 2022 5.750 5.760 5.570 5.660 62,739 -0.09(-1.57%)
Nov 18, 2022 5.920 5.938 5.710 5.750 74,513 -0.05(-0.86%)
Nov 17, 2022 5.690 6.000 5.690 5.800 87,268 +0.05(+0.87%)
Nov 16, 2022 5.870 5.980 5.640 5.750 131,885 -0.23(-3.85%)
Nov 15, 2022 6.130 6.255 5.640 5.980 76,897 -0.01(-0.17%)
Nov 14, 2022 6.250 6.250 5.950 5.990 99,045 -0.31(-4.92%)
Nov 11, 2022 6.210 6.480 6.130 6.300 108,823 +0.08(+1.29%)
Nov 10, 2022 6.010 6.260 5.950 6.220 143,893 +0.54(+9.51%)
Nov 09, 2022 6.240 6.449 5.670 5.680 255,862 -0.62(-9.84%)
Nov 08, 2022 5.840 6.330 5.840 6.300 218,541 +0.41(+6.96%)
Nov 07, 2022 5.650 5.930 5.550 5.890 342,064 +0.29(+5.18%)
Nov 04, 2022 5.810 5.865 5.170 5.600 228,033 -0.21(-3.61%)
Nov 03, 2022 5.930 6.130 5.340 5.810 169,279 -0.15(-2.52%)
Nov 02, 2022 6.040 6.180 5.925 5.960 141,033 -0.05(-0.83%)
Nov 01, 2022 5.950 6.120 5.800 6.010 156,930 +0.19(+3.26%)
Oct 31, 2022 5.890 5.983 5.795 5.820 129,302 -0.09(-1.52%)
Oct 28, 2022 5.770 6.000 5.760 5.910 111,005 +0.11(+1.90%)
Oct 27, 2022 5.950 6.070 5.790 5.800 95,829 -0.11(-1.86%)
Oct 26, 2022 5.910 6.100 5.850 5.910 125,147 +0.06(+1.03%)
Oct 25, 2022 5.670 5.902 5.670 5.850 91,554 +0.20(+3.54%)
Oct 24, 2022 5.600 5.660 5.480 5.650 86,180 +0.05(+0.89%)
Oct 21, 2022 5.530 5.630 5.462 5.600 105,376 +0.11(+2.00%)
Oct 20, 2022 5.260 5.600 4.900 5.490 116,238 +0.20(+3.78%)
Oct 19, 2022 5.310 5.330 5.160 5.290 115,686 -0.03(-0.56%)
Oct 18, 2022 5.350 5.510 5.220 5.320 166,230 +0.15(+2.90%)
Oct 17, 2022 5.120 5.255 5.090 5.170 184,003 +0.11(+2.17%)
Oct 14, 2022 5.360 5.360 5.030 5.060 152,232 -0.23(-4.35%)
Oct 13, 2022 4.990 5.340 4.930 5.290 214,227 +0.19(+3.73%)
Oct 12, 2022 5.100 5.190 5.010 5.100 283,477 +0.09(+1.80%)
Oct 11, 2022 4.890 5.080 4.864 5.010 204,545 +0.08(+1.62%)
Oct 10, 2022 4.760 4.980 4.750 4.930 367,902 +0.21(+4.45%)
Oct 07, 2022 4.750 4.770 4.600 4.720 156,640 -0.10(-2.07%)
Oct 06, 2022 4.770 4.900 4.735 4.820 335,727 +0.04(+0.84%)
Oct 05, 2022 4.890 4.975 4.745 4.780 539,223 -0.17(-3.43%)
Oct 04, 2022 4.940 5.070 4.875 4.950 139,096 +0.18(+3.77%)
Oct 03, 2022 4.770 4.810 4.590 4.770 118,721 +0.07(+1.49%)
Sep 30, 2022 4.750 4.860 4.650 4.700 293,316 -0.05(-1.05%)
Sep 29, 2022 4.780 4.820 4.630 4.750 172,308 -0.16(-3.26%)
Sep 28, 2022 4.790 5.050 4.740 4.910 127,445 +0.22(+4.69%)
Sep 27, 2022 4.720 4.880 4.630 4.690 100,713 +0.07(+1.52%)
Sep 26, 2022 4.510 4.650 4.510 4.620 102,762 +0.08(+1.76%)
Sep 23, 2022 4.630 4.630 4.420 4.540 136,253 -0.07(-1.52%)
Sep 22, 2022 4.730 4.730 4.480 4.610 198,734 -0.15(-3.15%)
Sep 21, 2022 4.880 4.990 4.740 4.760 102,470 -0.10(-2.06%)
Sep 20, 2022 4.900 4.960 4.750 4.860 345,287 -0.05(-1.02%)
Sep 19, 2022 4.700 4.920 4.690 4.910 83,532 +0.18(+3.81%)
Sep 16, 2022 4.870 4.910 4.665 4.730 634,745 -0.18(-3.67%)
Sep 15, 2022 4.850 5.060 4.830 4.910 104,060 +0.03(+0.61%)
Sep 14, 2022 4.920 4.940 4.800 4.880 101,842 +0.02(+0.41%)
Sep 13, 2022 5.060 5.060 4.850 4.860 112,118 -0.39(-7.43%)
Sep 12, 2022 5.120 5.280 5.080 5.250 118,632 +0.19(+3.75%)
Sep 09, 2022 4.900 5.070 4.755 5.060 170,458 +0.23(+4.76%)
Sep 08, 2022 4.840 4.920 4.750 4.830 70,733 -0.02(-0.41%)
Sep 07, 2022 4.610 4.880 4.610 4.850 146,752 +0.30(+6.59%)
Sep 06, 2022 4.630 4.670 4.460 4.550 258,748 -0.03(-0.66%)
Sep 02, 2022 4.790 4.790 4.540 4.580 250,797 -0.09(-1.93%)
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.