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

Noodles & Company (NQ: NDLS )

1.300 -0.100 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2020 7.900 7.900 7.900 125,279 -0.09(-1.13%)
Dec 30, 2020 7.760 8.165 7.675 7.990 125,279 +0.14(+1.78%)
Dec 29, 2020 7.950 7.973 7.740 7.850 143,565 -0.10(-1.26%)
Dec 28, 2020 8.080 8.080 7.820 7.950 144,230 +0.04(+0.51%)
Dec 24, 2020 8.050 8.130 7.800 7.910 126,300 +0.10(+1.28%)
Dec 23, 2020 7.940 8.200 7.800 7.810 129,007 -0.15(-1.88%)
Dec 22, 2020 7.800 8.200 7.800 7.960 358,741 +0.14(+1.79%)
Dec 21, 2020 8.010 8.130 7.685 7.820 197,777 -0.36(-4.40%)
Dec 18, 2020 8.560 8.610 8.150 8.180 352,500 -0.32(-3.76%)
Dec 17, 2020 8.370 8.720 8.315 8.500 190,905 +0.21(+2.53%)
Dec 16, 2020 8.210 8.420 8.050 8.290 266,666 +0.11(+1.34%)
Dec 15, 2020 8.260 8.320 8.100 8.180 177,408 -0.03(-0.37%)
Dec 14, 2020 8.380 8.450 8.170 8.210 138,837 -0.10(-1.20%)
Dec 11, 2020 8.120 8.460 8.120 8.310 206,700 +0.17(+2.09%)
Dec 10, 2020 8.350 8.350 7.950 8.140 324,387 -0.23(-2.75%)
Dec 09, 2020 8.100 8.725 8.095 8.370 362,082 +0.33(+4.10%)
Dec 08, 2020 7.810 8.070 7.670 8.040 251,425 +0.17(+2.16%)
Dec 07, 2020 7.990 8.080 7.735 7.870 146,468 -0.16(-1.99%)
Dec 04, 2020 7.970 8.180 7.940 8.030 246,400 +0.12(+1.52%)
Dec 03, 2020 7.750 8.070 7.670 7.910 99,850 +0.17(+2.20%)
Dec 02, 2020 7.720 7.815 7.580 7.740 115,039 +0.03(+0.39%)
Dec 01, 2020 7.670 7.790 7.470 7.710 332,983 -0.24(-3.02%)
Nov 30, 2020 7.970 8.070 7.610 7.950 161,900 -0.07(-0.87%)
Nov 27, 2020 7.870 8.060 7.870 8.020 58,800 +0.14(+1.78%)
Nov 25, 2020 8.020 8.020 7.710 7.880 105,400 -0.18(-2.23%)
Nov 24, 2020 7.700 8.170 7.630 8.060 275,064 +0.49(+6.47%)
Nov 23, 2020 7.650 7.680 7.490 7.570 163,113 -0.07(-0.92%)
Nov 20, 2020 7.540 7.650 7.430 7.640 173,700 +0.03(+0.39%)
Nov 19, 2020 7.600 7.700 7.470 7.610 144,596 +0.13(+1.74%)
Nov 18, 2020 7.520 7.740 7.430 7.480 137,614 -0.01(-0.13%)
Nov 17, 2020 7.400 7.670 7.220 7.490 167,849 +0.03(+0.40%)
Nov 16, 2020 7.190 7.680 7.060 7.460 198,531 +0.44(+6.27%)
Nov 13, 2020 7.120 7.140 6.890 7.020 170,600 +0.01(+0.14%)
Nov 12, 2020 6.930 7.050 6.730 7.010 199,640 +0.03(+0.43%)
Nov 11, 2020 6.950 7.170 6.760 6.980 202,019 +0.06(+0.87%)
Nov 10, 2020 7.240 7.360 6.830 6.920 217,368 -0.28(-3.89%)
Nov 09, 2020 7.320 7.590 7.160 7.200 339,750 +0.56(+8.43%)
Nov 06, 2020 6.780 6.780 6.510 6.640 174,200 -0.15(-2.21%)
Nov 05, 2020 6.630 6.930 6.630 6.790 161,780 +0.15(+2.26%)
Nov 04, 2020 6.530 6.740 6.480 6.640 107,883 +0.00(+0.00%)
Nov 03, 2020 6.390 6.660 6.390 6.640 179,776 +0.34(+5.40%)
Nov 02, 2020 6.480 6.530 6.250 6.300 357,848 -0.16(-2.48%)
Oct 30, 2020 6.780 6.850 6.320 6.460 285,900 -0.31(-4.58%)
Oct 29, 2020 7.500 7.500 6.620 6.770 417,221 -0.48(-6.62%)
Oct 28, 2020 7.610 7.710 7.150 7.250 318,860 -0.66(-8.34%)
Oct 27, 2020 8.120 8.140 7.860 7.910 125,482 -0.23(-2.83%)
Oct 26, 2020 8.300 8.500 8.010 8.140 133,980 -0.32(-3.78%)
Oct 23, 2020 8.510 8.590 8.350 8.460 127,200 -0.03(-0.35%)
Oct 22, 2020 8.540 8.740 8.440 8.490 221,477 -0.04(-0.47%)
Oct 21, 2020 8.420 8.630 8.340 8.530 162,654 +0.08(+0.95%)
Oct 20, 2020 8.170 8.520 8.170 8.450 181,426 +0.33(+4.06%)
Oct 19, 2020 8.070 8.340 8.020 8.120 167,740 +0.07(+0.87%)
Oct 16, 2020 8.000 8.200 7.970 8.050 148,500 -0.02(-0.25%)
Oct 15, 2020 7.730 8.160 7.600 8.070 178,443 +0.23(+2.93%)
Oct 14, 2020 7.980 8.190 7.790 7.840 87,513 -0.12(-1.51%)
Oct 13, 2020 7.910 7.970 7.640 7.960 114,620 -0.01(-0.13%)
Oct 12, 2020 8.370 8.458 7.920 7.970 233,282 -0.34(-4.09%)
Oct 09, 2020 7.880 8.320 7.800 8.310 286,100 +0.54(+6.95%)
Oct 08, 2020 7.800 7.840 7.580 7.770 170,262 +0.06(+0.78%)
Oct 07, 2020 7.600 7.830 7.280 7.710 317,519 +0.26(+3.49%)
Oct 06, 2020 7.610 7.750 7.400 7.450 295,138 -0.03(-0.40%)
Oct 05, 2020 7.460 7.540 7.255 7.480 218,514 +0.09(+1.22%)
Oct 02, 2020 6.800 7.440 6.760 7.390 285,100 +0.34(+4.82%)
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.