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

Noodles & Company (NQ: NDLS )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 3.220 3.239 3.045 3.150 316,962 -0.05(-1.56%)
Dec 28, 2023 3.360 3.370 3.175 3.200 253,818 -0.19(-5.60%)
Dec 27, 2023 3.380 3.500 3.370 3.390 268,457 +0.00(+0.00%)
Dec 26, 2023 3.170 3.400 3.170 3.390 230,756 +0.19(+5.94%)
Dec 22, 2023 3.090 3.230 3.090 3.200 219,791 +0.12(+3.73%)
Dec 21, 2023 3.020 3.100 2.930 3.085 253,876 +0.11(+3.87%)
Dec 20, 2023 3.170 3.250 2.960 2.970 412,369 -0.20(-6.31%)
Dec 19, 2023 3.190 3.290 3.145 3.170 211,399 +0.02(+0.79%)
Dec 18, 2023 3.200 3.200 3.079 3.145 144,433 -0.04(-1.10%)
Dec 15, 2023 3.250 3.310 3.080 3.180 501,395 -0.07(-2.15%)
Dec 14, 2023 3.310 3.340 3.160 3.250 279,463 +0.03(+0.93%)
Dec 13, 2023 3.340 3.340 3.125 3.220 193,100 -0.12(-3.59%)
Dec 12, 2023 3.340 3.410 3.280 3.340 117,051 +0.03(+0.91%)
Dec 11, 2023 3.340 3.400 3.270 3.310 165,283 -0.02(-0.60%)
Dec 08, 2023 3.200 3.385 3.200 3.330 206,710 +0.03(+0.91%)
Dec 07, 2023 3.150 3.300 3.080 3.300 193,685 +0.14(+4.43%)
Dec 06, 2023 3.200 3.250 3.150 3.160 103,389 +0.01(+0.32%)
Dec 05, 2023 3.220 3.260 3.140 3.150 123,896 -0.08(-2.48%)
Dec 04, 2023 3.150 3.300 3.140 3.230 224,143 +0.08(+2.54%)
Dec 01, 2023 3.070 3.260 3.020 3.150 230,773 +0.09(+2.94%)
Nov 30, 2023 3.010 3.140 2.970 3.060 219,696 +0.04(+1.32%)
Nov 29, 2023 3.070 3.130 2.995 3.020 194,576 -0.02(-0.66%)
Nov 28, 2023 3.000 3.070 2.940 3.040 132,481 +0.02(+0.66%)
Nov 27, 2023 3.030 3.070 2.970 3.020 147,882 +0.00(+0.00%)
Nov 24, 2023 3.150 3.160 3.000 3.020 91,420 -0.14(-4.43%)
Nov 22, 2023 3.030 3.250 3.000 3.160 310,341 +0.16(+5.33%)
Nov 21, 2023 3.030 3.030 2.970 3.000 205,938 -0.06(-1.96%)
Nov 20, 2023 3.050 3.080 2.990 3.060 265,829 +0.01(+0.33%)
Nov 17, 2023 3.030 3.140 2.985 3.050 435,129 +0.07(+2.52%)
Nov 16, 2023 3.190 3.190 2.910 2.975 358,745 -0.23(-7.03%)
Nov 15, 2023 3.140 3.240 3.080 3.200 551,578 -0.02(-0.62%)
Nov 14, 2023 2.960 3.220 2.930 3.220 785,468 +0.36(+12.59%)
Nov 13, 2023 2.630 2.860 2.570 2.860 527,897 +0.24(+9.16%)
Nov 10, 2023 2.470 2.670 2.370 2.620 658,146 +0.10(+3.97%)
Nov 09, 2023 2.480 2.680 2.470 2.520 506,071 +0.04(+1.61%)
Nov 08, 2023 2.500 2.650 2.400 2.480 1,952,019 +0.28(+12.73%)
Nov 07, 2023 2.190 2.225 2.145 2.200 240,151 +0.00(+0.00%)
Nov 06, 2023 2.250 2.305 2.180 2.200 234,963 -0.02(-0.90%)
Nov 03, 2023 2.110 2.220 2.110 2.220 268,538 +0.15(+7.25%)
Nov 02, 2023 2.000 2.070 1.990 2.070 283,189 +0.10(+5.08%)
Nov 01, 2023 2.120 2.130 1.960 1.970 378,528 -0.16(-7.51%)
Oct 31, 2023 2.090 2.169 2.035 2.130 268,634 +0.06(+2.90%)
Oct 30, 2023 2.200 2.205 2.070 2.070 280,291 -0.10(-4.61%)
Oct 27, 2023 2.130 2.190 2.110 2.170 265,947 +0.04(+1.88%)
Oct 26, 2023 2.230 2.240 2.090 2.130 296,236 -0.11(-4.91%)
Oct 25, 2023 2.280 2.280 2.230 2.240 166,171 -0.04(-1.75%)
Oct 24, 2023 2.280 2.320 2.240 2.280 177,836 +0.01(+0.44%)
Oct 23, 2023 2.280 2.280 2.210 2.270 350,762 -0.01(-0.44%)
Oct 20, 2023 2.300 2.390 2.250 2.280 331,041 -0.01(-0.44%)
Oct 19, 2023 2.340 2.395 2.280 2.290 233,321 -0.07(-2.97%)
Oct 18, 2023 2.400 2.430 2.350 2.360 173,713 -0.04(-1.67%)
Oct 17, 2023 2.250 2.470 2.250 2.400 436,520 +0.15(+6.67%)
Oct 16, 2023 2.230 2.280 2.200 2.250 240,893 +0.03(+1.35%)
Oct 13, 2023 2.190 2.240 2.170 2.220 341,998 +0.01(+0.45%)
Oct 12, 2023 2.370 2.380 2.175 2.210 363,255 -0.16(-6.75%)
Oct 11, 2023 2.380 2.400 2.331 2.370 232,342 -0.01(-0.42%)
Oct 10, 2023 2.320 2.390 2.215 2.380 186,002 +0.09(+3.93%)
Oct 09, 2023 2.280 2.300 2.210 2.290 121,577 -0.02(-0.87%)
Oct 06, 2023 2.320 2.345 2.250 2.310 303,248 -0.02(-0.86%)
Oct 05, 2023 2.300 2.340 2.290 2.330 209,080 +0.04(+1.75%)
Oct 04, 2023 2.290 2.330 2.220 2.290 396,506 +0.01(+0.44%)
Oct 03, 2023 2.300 2.400 2.240 2.280 465,425 -0.01(-0.44%)
Oct 02, 2023 2.440 2.455 2.280 2.290 349,044 -0.17(-6.91%)
Sep 29, 2023 2.410 2.480 2.400 2.460 218,273 +0.06(+2.50%)
Sep 28, 2023 2.380 2.420 2.230 2.400 500,896 +0.04(+1.69%)
Sep 27, 2023 2.450 2.500 2.300 2.360 593,818 -0.08(-3.28%)
Sep 26, 2023 2.480 2.507 2.430 2.440 956,124 -0.04(-1.61%)
Sep 25, 2023 2.490 2.530 2.480 2.480 320,793 -0.01(-0.40%)
Sep 22, 2023 2.490 2.510 2.445 2.490 599,710 +0.00(+0.00%)
Sep 21, 2023 2.510 2.515 2.475 2.490 637,289 -0.03(-1.19%)
Sep 20, 2023 2.560 2.600 2.490 2.520 479,209 -0.04(-1.56%)
Sep 19, 2023 2.580 2.580 2.535 2.560 292,460 -0.02(-0.78%)
Sep 18, 2023 2.630 2.655 2.570 2.580 414,469 -0.04(-1.53%)
Sep 15, 2023 2.610 2.650 2.540 2.620 788,711 +0.01(+0.38%)
Sep 14, 2023 2.650 2.730 2.590 2.610 543,758 -0.04(-1.51%)
Sep 13, 2023 2.740 2.750 2.595 2.650 705,152 -0.10(-3.64%)
Sep 12, 2023 2.700 2.860 2.700 2.750 948,626 +0.06(+2.23%)
Sep 11, 2023 2.760 2.810 2.680 2.690 901,599 -0.07(-2.54%)
Sep 08, 2023 2.680 2.800 2.650 2.760 345,321 +0.08(+2.99%)
Sep 07, 2023 2.720 2.730 2.650 2.680 818,193 -0.06(-2.19%)
Sep 06, 2023 2.790 2.795 2.720 2.740 703,176 -0.04(-1.44%)
Sep 05, 2023 2.860 2.889 2.750 2.780 491,092 -0.05(-1.77%)
Sep 01, 2023 2.790 2.855 2.790 2.830 625,296 +0.05(+1.80%)
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%)
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.