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

Noodles & Company (NQ: NDLS )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 5.950 5.950 5.800 5.850 114,171 -0.05(-0.85%)
Apr 27, 2017 5.900 6.000 5.650 5.900 132,162 +0.05(+0.85%)
Apr 26, 2017 5.600 5.950 5.600 5.850 219,905 +0.25(+4.46%)
Apr 25, 2017 5.550 5.750 5.350 5.600 343,157 +0.15(+2.75%)
Apr 24, 2017 5.550 5.600 5.400 5.450 113,772 +0.00(+0.00%)
Apr 21, 2017 5.600 5.625 5.400 5.450 290,924 -0.15(-2.68%)
Apr 20, 2017 5.650 5.700 5.500 5.600 121,887 -0.05(-0.88%)
Apr 19, 2017 5.750 5.800 5.550 5.650 164,475 -0.15(-2.59%)
Apr 18, 2017 5.800 5.950 5.750 5.800 136,320 -0.05(-0.85%)
Apr 17, 2017 5.800 5.850 5.500 5.850 163,777 +0.05(+0.86%)
Apr 13, 2017 5.800 5.950 5.750 5.800 95,779 +0.00(+0.00%)
Apr 12, 2017 5.700 5.950 5.450 5.800 151,988 +0.10(+1.75%)
Apr 11, 2017 5.950 6.000 5.575 5.700 203,900 -0.25(-4.20%)
Apr 10, 2017 5.850 5.950 5.800 5.950 163,023 +0.10(+1.71%)
Apr 07, 2017 5.850 6.000 5.767 5.850 242,645 +0.00(+0.00%)
Apr 06, 2017 5.550 5.900 5.550 5.850 190,207 +0.30(+5.41%)
Apr 05, 2017 5.700 5.900 5.550 5.550 341,355 -0.05(-0.89%)
Apr 04, 2017 5.950 6.000 5.550 5.600 141,724 -0.35(-5.88%)
Apr 03, 2017 5.850 5.950 5.600 5.950 303,205 +0.20(+3.48%)
Mar 31, 2017 5.300 5.750 5.205 5.750 218,802 +0.40(+7.48%)
Mar 30, 2017 5.400 5.500 5.250 5.350 368,703 -0.10(-1.83%)
Mar 29, 2017 5.550 5.550 5.200 5.450 229,142 -0.05(-0.91%)
Mar 28, 2017 4.900 5.594 4.726 5.500 491,576 +0.58(+11.68%)
Mar 27, 2017 4.500 4.950 4.500 4.925 358,321 +0.42(+9.44%)
Mar 24, 2017 4.450 4.550 4.400 4.500 83,601 +0.10(+2.27%)
Mar 23, 2017 4.400 4.600 4.400 4.400 45,938 +0.00(+0.00%)
Mar 22, 2017 4.400 4.500 4.150 4.400 128,336 +0.00(+0.00%)
Mar 21, 2017 4.600 4.600 4.400 4.400 44,268 -0.15(-3.30%)
Mar 20, 2017 4.500 4.650 4.400 4.550 152,901 +0.00(+0.00%)
Mar 17, 2017 4.500 4.650 4.400 4.550 217,139 +0.00(+0.00%)
Mar 16, 2017 4.150 4.550 4.100 4.550 288,588 +0.40(+9.64%)
Mar 15, 2017 4.050 4.250 4.000 4.150 369,114 +0.10(+2.47%)
Mar 14, 2017 3.650 4.247 3.550 4.050 772,695 +0.45(+12.50%)
Mar 13, 2017 3.550 3.600 3.550 3.600 65,613 +0.05(+1.41%)
Mar 10, 2017 3.400 3.600 3.400 3.550 134,571 +0.15(+4.41%)
Mar 09, 2017 3.450 3.500 3.400 3.400 75,428 -0.05(-1.45%)
Mar 08, 2017 3.250 3.550 3.156 3.450 222,394 +0.15(+4.55%)
Mar 07, 2017 3.600 3.600 3.200 3.300 580,165 -0.30(-8.33%)
Mar 06, 2017 3.700 3.725 3.550 3.600 174,630 -0.10(-2.70%)
Mar 03, 2017 4.050 4.050 3.610 3.700 388,841 -0.35(-8.64%)
Mar 02, 2017 4.200 4.200 3.650 4.050 316,632 +0.15(+3.85%)
Mar 01, 2017 3.800 4.000 3.750 3.900 243,111 +0.10(+2.63%)
Feb 28, 2017 3.950 4.000 3.800 3.800 278,125 -0.15(-3.80%)
Feb 27, 2017 3.900 4.050 3.789 3.950 183,426 +0.05(+1.28%)
Feb 24, 2017 3.650 3.950 3.600 3.900 152,996 +0.25(+6.85%)
Feb 23, 2017 3.750 3.750 3.650 3.650 48,538 -0.05(-1.35%)
Feb 22, 2017 3.700 3.750 3.650 3.700 112,020 -0.05(-1.33%)
Feb 21, 2017 3.800 3.800 3.700 3.750 60,972 -0.05(-1.32%)
Feb 17, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Feb 16, 2017 3.700 3.825 3.650 3.750 115,818 +0.05(+1.35%)
Feb 15, 2017 3.700 3.900 3.650 3.700 112,452 +0.05(+1.37%)
Feb 14, 2017 3.850 3.850 3.600 3.650 237,899 -0.20(-5.19%)
Feb 13, 2017 3.900 3.975 3.800 3.850 155,402 -0.05(-1.28%)
Feb 10, 2017 4.300 4.307 3.800 3.900 555,816 -0.55(-12.36%)
Feb 09, 2017 4.400 4.479 4.400 4.450 64,511 +0.05(+1.14%)
Feb 08, 2017 4.300 4.450 4.300 4.400 108,432 +0.05(+1.15%)
Feb 07, 2017 4.300 4.400 4.250 4.350 158,324 +0.05(+1.16%)
Feb 06, 2017 4.300 4.400 4.250 4.300 93,073 -0.05(-1.15%)
Feb 03, 2017 4.450 4.500 4.300 4.350 107,931 -0.10(-2.25%)
Feb 02, 2017 4.350 4.500 4.200 4.450 217,330 +0.15(+3.49%)
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.