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 31, 2022 5.890 5.983 5.795 5.820 129,302 -0.09(-1.52%)
Oct 28, 2022 5.770 6.000 5.760 5.910 111,005 +0.11(+1.90%)
Oct 27, 2022 5.950 6.070 5.790 5.800 95,829 -0.11(-1.86%)
Oct 26, 2022 5.910 6.100 5.850 5.910 125,147 +0.06(+1.03%)
Oct 25, 2022 5.670 5.902 5.670 5.850 91,554 +0.20(+3.54%)
Oct 24, 2022 5.600 5.660 5.480 5.650 86,180 +0.05(+0.89%)
Oct 21, 2022 5.530 5.630 5.462 5.600 105,376 +0.11(+2.00%)
Oct 20, 2022 5.260 5.600 4.900 5.490 116,238 +0.20(+3.78%)
Oct 19, 2022 5.310 5.330 5.160 5.290 115,686 -0.03(-0.56%)
Oct 18, 2022 5.350 5.510 5.220 5.320 166,230 +0.15(+2.90%)
Oct 17, 2022 5.120 5.255 5.090 5.170 184,003 +0.11(+2.17%)
Oct 14, 2022 5.360 5.360 5.030 5.060 152,232 -0.23(-4.35%)
Oct 13, 2022 4.990 5.340 4.930 5.290 214,227 +0.19(+3.73%)
Oct 12, 2022 5.100 5.190 5.010 5.100 283,477 +0.09(+1.80%)
Oct 11, 2022 4.890 5.080 4.864 5.010 204,545 +0.08(+1.62%)
Oct 10, 2022 4.760 4.980 4.750 4.930 367,902 +0.21(+4.45%)
Oct 07, 2022 4.750 4.770 4.600 4.720 156,640 -0.10(-2.07%)
Oct 06, 2022 4.770 4.900 4.735 4.820 335,727 +0.04(+0.84%)
Oct 05, 2022 4.890 4.975 4.745 4.780 539,223 -0.17(-3.43%)
Oct 04, 2022 4.940 5.070 4.875 4.950 139,096 +0.18(+3.77%)
Oct 03, 2022 4.770 4.810 4.590 4.770 118,721 +0.07(+1.49%)
Sep 30, 2022 4.750 4.860 4.650 4.700 293,316 -0.05(-1.05%)
Sep 29, 2022 4.780 4.820 4.630 4.750 172,308 -0.16(-3.26%)
Sep 28, 2022 4.790 5.050 4.740 4.910 127,445 +0.22(+4.69%)
Sep 27, 2022 4.720 4.880 4.630 4.690 100,713 +0.07(+1.52%)
Sep 26, 2022 4.510 4.650 4.510 4.620 102,762 +0.08(+1.76%)
Sep 23, 2022 4.630 4.630 4.420 4.540 136,253 -0.07(-1.52%)
Sep 22, 2022 4.730 4.730 4.480 4.610 198,734 -0.15(-3.15%)
Sep 21, 2022 4.880 4.990 4.740 4.760 102,470 -0.10(-2.06%)
Sep 20, 2022 4.900 4.960 4.750 4.860 345,287 -0.05(-1.02%)
Sep 19, 2022 4.700 4.920 4.690 4.910 83,532 +0.18(+3.81%)
Sep 16, 2022 4.870 4.910 4.665 4.730 634,745 -0.18(-3.67%)
Sep 15, 2022 4.850 5.060 4.830 4.910 104,060 +0.03(+0.61%)
Sep 14, 2022 4.920 4.940 4.800 4.880 101,842 +0.02(+0.41%)
Sep 13, 2022 5.060 5.060 4.850 4.860 112,118 -0.39(-7.43%)
Sep 12, 2022 5.120 5.280 5.080 5.250 118,632 +0.19(+3.75%)
Sep 09, 2022 4.900 5.070 4.755 5.060 170,458 +0.23(+4.76%)
Sep 08, 2022 4.840 4.920 4.750 4.830 70,733 -0.02(-0.41%)
Sep 07, 2022 4.610 4.880 4.610 4.850 146,752 +0.30(+6.59%)
Sep 06, 2022 4.630 4.670 4.460 4.550 258,748 -0.03(-0.66%)
Sep 02, 2022 4.790 4.790 4.540 4.580 250,797 -0.09(-1.93%)
Sep 01, 2022 4.690 4.705 4.520 4.670 175,208 -0.08(-1.68%)
Aug 31, 2022 4.950 4.950 4.720 4.750 189,312 -0.14(-2.86%)
Aug 30, 2022 4.890 4.955 4.800 4.890 120,980 +0.05(+1.03%)
Aug 29, 2022 4.790 4.950 4.750 4.840 134,672 +0.02(+0.41%)
Aug 26, 2022 5.310 5.315 4.780 4.820 284,775 -0.46(-8.71%)
Aug 25, 2022 5.180 5.320 5.070 5.280 85,417 +0.17(+3.33%)
Aug 24, 2022 5.270 5.390 5.110 5.110 117,323 -0.14(-2.67%)
Aug 23, 2022 5.180 5.340 5.180 5.250 95,907 +0.15(+2.94%)
Aug 22, 2022 5.150 5.390 5.040 5.100 93,695 -0.16(-3.04%)
Aug 19, 2022 5.350 5.480 5.230 5.260 147,761 -0.19(-3.49%)
Aug 18, 2022 5.340 5.530 5.290 5.450 87,288 +0.08(+1.49%)
Aug 17, 2022 5.510 5.525 5.260 5.370 159,253 -0.20(-3.59%)
Aug 16, 2022 5.230 5.580 5.200 5.570 246,643 +0.31(+5.89%)
Aug 15, 2022 5.250 5.390 5.200 5.260 110,502 -0.04(-0.75%)
Aug 12, 2022 5.210 5.340 5.170 5.300 163,580 +0.15(+2.91%)
Aug 11, 2022 5.320 5.380 5.105 5.150 370,547 -0.13(-2.46%)
Aug 10, 2022 5.170 5.310 5.010 5.280 227,449 +0.27(+5.39%)
Aug 09, 2022 5.010 5.100 4.840 5.010 197,424 -0.05(-0.99%)
Aug 08, 2022 4.920 5.169 4.910 5.060 129,236 +0.21(+4.33%)
Aug 05, 2022 4.880 4.970 4.810 4.850 172,995 -0.11(-2.22%)
Aug 04, 2022 5.140 5.140 4.930 4.960 126,514 -0.15(-2.94%)
Aug 03, 2022 5.170 5.250 5.010 5.110 158,622 -0.04(-0.78%)
Aug 02, 2022 5.060 5.210 4.980 5.150 229,420 -0.01(-0.19%)
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.