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

Noodles & Company (NQ: NDLS )

2.150 +0.420 (+24.28%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
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%)
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.