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 (%)
May 31, 2019 7.180 7.250 7.050 7.230 308,400 +0.00(+0.00%)
May 30, 2019 7.380 7.440 7.120 7.230 596,036 -0.14(-1.90%)
May 29, 2019 7.500 7.710 7.330 7.370 374,135 -0.19(-2.51%)
May 28, 2019 7.810 7.870 7.520 7.560 325,416 -0.24(-3.08%)
May 24, 2019 7.870 7.951 7.780 7.800 248,900 -0.03(-0.38%)
May 23, 2019 7.930 7.950 7.740 7.830 370,329 -0.20(-2.49%)
May 22, 2019 8.100 8.260 8.010 8.030 457,860 -0.11(-1.35%)
May 21, 2019 8.100 8.180 8.050 8.140 236,321 +0.05(+0.62%)
May 20, 2019 8.010 8.160 7.870 8.090 271,965 +0.03(+0.37%)
May 17, 2019 8.040 8.175 8.020 8.060 396,100 -0.04(-0.49%)
May 16, 2019 8.360 8.360 8.070 8.100 474,628 -0.24(-2.88%)
May 15, 2019 8.170 8.390 8.060 8.340 473,991 +0.17(+2.08%)
May 14, 2019 8.450 8.450 8.080 8.170 748,890 -0.19(-2.27%)
May 13, 2019 8.420 8.500 8.040 8.360 742,842 -0.18(-2.11%)
May 10, 2019 8.200 9.040 8.100 8.540 1,121,900 +0.88(+11.49%)
May 09, 2019 7.400 7.760 7.330 7.660 625,100 +0.18(+2.41%)
May 08, 2019 7.400 7.590 7.300 7.480 372,957 +0.04(+0.54%)
May 07, 2019 7.510 7.650 7.390 7.440 287,466 -0.17(-2.23%)
May 06, 2019 7.260 7.650 7.260 7.610 389,107 +0.23(+3.12%)
May 03, 2019 7.260 7.490 7.240 7.380 461,900 +0.16(+2.22%)
May 02, 2019 7.170 7.430 7.050 7.220 519,677 +0.04(+0.56%)
May 01, 2019 7.170 7.300 7.060 7.180 298,894 +0.03(+0.42%)
Apr 30, 2019 7.290 7.330 7.009 7.150 418,756 -0.15(-2.05%)
Apr 29, 2019 7.260 7.490 7.200 7.300 364,456 +0.06(+0.83%)
Apr 26, 2019 7.160 7.280 7.080 7.240 440,500 +0.06(+0.84%)
Apr 25, 2019 7.150 7.300 7.070 7.180 459,745 +0.05(+0.70%)
Apr 24, 2019 6.920 7.160 6.920 7.130 406,757 +0.22(+3.18%)
Apr 23, 2019 6.800 6.990 6.720 6.910 442,162 +0.11(+1.62%)
Apr 22, 2019 6.810 6.860 6.710 6.800 272,631 -0.05(-0.73%)
Apr 18, 2019 6.760 6.880 6.760 6.850 254,000 +0.09(+1.33%)
Apr 17, 2019 6.670 6.780 6.560 6.760 341,679 +0.11(+1.65%)
Apr 16, 2019 6.610 6.699 6.420 6.650 408,001 +0.05(+0.76%)
Apr 15, 2019 6.590 6.640 6.430 6.600 315,694 +0.04(+0.61%)
Apr 12, 2019 6.430 6.630 6.380 6.560 360,700 +0.18(+2.82%)
Apr 11, 2019 6.390 6.440 6.280 6.380 227,718 +0.01(+0.16%)
Apr 10, 2019 6.200 6.380 6.120 6.370 375,423 +0.17(+2.74%)
Apr 09, 2019 6.340 6.400 6.180 6.200 820,290 -0.15(-2.36%)
Apr 08, 2019 6.330 6.431 6.300 6.350 251,038 +0.00(+0.00%)
Apr 05, 2019 6.270 6.390 6.130 6.350 830,300 +0.11(+1.76%)
Apr 04, 2019 5.870 6.295 5.870 6.240 610,896 +0.36(+6.12%)
Apr 03, 2019 6.330 6.362 5.850 5.880 1,821,458 -0.40(-6.37%)
Apr 02, 2019 6.770 6.800 6.190 6.280 973,103 -0.49(-7.24%)
Apr 01, 2019 6.820 6.930 6.720 6.770 331,758 -0.03(-0.44%)
Mar 29, 2019 6.650 6.900 6.650 6.800 644,000 +0.16(+2.41%)
Mar 28, 2019 6.610 6.720 6.585 6.640 563,932 +0.04(+0.61%)
Mar 27, 2019 6.630 6.680 6.580 6.600 258,275 -0.02(-0.30%)
Mar 26, 2019 6.610 6.730 6.500 6.620 404,314 +0.02(+0.30%)
Mar 25, 2019 6.600 6.680 6.500 6.600 689,329 -0.01(-0.15%)
Mar 22, 2019 6.590 6.810 6.500 6.610 622,000 -0.15(-2.22%)
Mar 21, 2019 6.700 6.800 6.640 6.760 323,175 +0.01(+0.15%)
Mar 20, 2019 6.720 6.850 6.650 6.750 554,374 +0.09(+1.35%)
Mar 19, 2019 6.750 6.880 6.430 6.660 1,266,096 -0.06(-0.89%)
Mar 18, 2019 6.400 6.840 6.400 6.720 1,120,901 +0.36(+5.66%)
Mar 15, 2019 6.870 6.955 6.100 6.360 2,729,200 -1.02(-13.82%)
Mar 14, 2019 7.510 7.610 7.220 7.380 672,291 -0.13(-1.73%)
Mar 13, 2019 7.280 7.560 7.200 7.510 684,334 +0.27(+3.73%)
Mar 12, 2019 7.160 7.265 7.045 7.240 414,704 +0.08(+1.12%)
Mar 11, 2019 7.230 7.290 6.940 7.160 678,947 -0.05(-0.69%)
Mar 08, 2019 7.380 7.410 7.105 7.210 285,000 -0.24(-3.22%)
Mar 07, 2019 7.480 7.520 7.300 7.450 251,046 -0.04(-0.53%)
Mar 06, 2019 7.680 7.680 7.400 7.490 184,146 -0.16(-2.09%)
Mar 05, 2019 7.730 7.740 7.620 7.650 427,450 -0.08(-1.03%)
Mar 04, 2019 7.770 7.770 7.590 7.730 228,698 -0.04(-0.51%)
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.