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

Noodles & Company (NQ: NDLS )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2020 6.900 7.060 6.660 7.050 427,794 +0.18(+2.62%)
Sep 30, 2020 7.050 7.300 6.810 6.870 151,931 -0.13(-1.86%)
Sep 29, 2020 7.100 7.160 6.940 7.000 166,833 -0.19(-2.64%)
Sep 28, 2020 7.120 7.215 6.940 7.190 151,243 +0.23(+3.30%)
Sep 25, 2020 7.170 7.190 6.880 6.960 252,800 -0.23(-3.20%)
Sep 24, 2020 7.420 7.430 7.180 7.190 207,222 -0.22(-2.97%)
Sep 23, 2020 7.580 7.760 7.400 7.410 241,910 -0.09(-1.20%)
Sep 22, 2020 7.060 7.520 7.060 7.500 240,668 +0.47(+6.69%)
Sep 21, 2020 7.360 7.590 6.890 7.030 313,090 -0.49(-6.52%)
Sep 18, 2020 7.430 7.640 7.369 7.520 559,200 +0.17(+2.31%)
Sep 17, 2020 7.350 7.410 7.140 7.350 449,108 -0.16(-2.13%)
Sep 16, 2020 7.590 7.690 7.464 7.510 260,201 -0.06(-0.79%)
Sep 15, 2020 7.490 7.720 7.340 7.570 170,641 +0.16(+2.16%)
Sep 14, 2020 7.320 7.440 7.170 7.410 179,179 +0.16(+2.21%)
Sep 11, 2020 7.640 7.660 7.150 7.250 215,300 -0.37(-4.79%)
Sep 10, 2020 7.580 7.850 7.580 7.615 240,633 +0.10(+1.26%)
Sep 09, 2020 7.660 7.690 7.430 7.520 175,962 -0.06(-0.79%)
Sep 08, 2020 7.700 7.860 7.580 7.580 169,200 -0.14(-1.88%)
Sep 04, 2020 7.930 8.000 7.560 7.725 198,300 -0.04(-0.58%)
Sep 03, 2020 7.860 8.190 7.740 7.770 231,440 -0.13(-1.65%)
Sep 02, 2020 7.560 8.220 7.310 7.900 782,849 +0.40(+5.33%)
Sep 01, 2020 7.750 7.750 7.480 7.500 450,178 -0.11(-1.45%)
Aug 31, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
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.