Noodles & Company (NQ: NDLS )

10.51 USD +0.28 (+2.74%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.46 10.68 10.10 10.23 188,761 -0.25(-2.39%)
Dec 02, 2021 10.04 10.52 10.03 10.48 196,127 +0.51(+5.07%)
Dec 01, 2021 10.57 10.74 9.910 9.974 161,322 -0.32(-3.07%)
Nov 30, 2021 10.32 10.43 10.03 10.29 258,439 -0.13(-1.25%)
Nov 29, 2021 10.88 10.88 10.38 10.42 240,336 -0.24(-2.25%)
Nov 26, 2021 10.71 10.84 10.35 10.66 178,997 -0.49(-4.39%)
Nov 24, 2021 10.60 11.21 10.54 11.15 323,898 +0.35(+3.24%)
Nov 23, 2021 11.35 11.43 10.72 10.80 398,494 -0.60(-5.26%)
Nov 22, 2021 11.70 11.92 11.26 11.40 285,317 -0.15(-1.30%)
Nov 19, 2021 11.91 11.95 11.40 11.55 432,682 -0.51(-4.23%)
Nov 18, 2021 11.92 12.11 12.00 12.06 290,110 +0.19(+1.60%)
Nov 17, 2021 11.76 11.99 11.73 11.87 134,932 +0.08(+0.68%)
Nov 16, 2021 11.70 11.93 11.62 11.79 173,302 +0.02(+0.17%)
Nov 15, 2021 11.80 11.87 11.63 11.77 216,279 -0.02(-0.17%)
Nov 12, 2021 12.20 12.20 11.73 11.79 169,936 -0.10(-0.84%)
Nov 11, 2021 11.91 12.06 11.73 11.89 147,776 +0.01(+0.08%)
Nov 10, 2021 12.03 11.88 139,097 -0.23(-1.90%)
Nov 09, 2021 11.90 12.15 11.80 12.11 195,370 +0.27(+2.28%)
Nov 08, 2021 12.30 12.45 11.80 11.84 252,673 -0.46(-3.74%)
Nov 05, 2021 12.13 12.56 12.01 12.30 273,318 +0.35(+2.93%)
Nov 04, 2021 11.89 12.11 11.73 11.95 152,543 +0.05(+0.42%)
Nov 03, 2021 11.49 12.14 11.38 11.90 310,129 +0.35(+3.03%)
Nov 02, 2021 12.31 12.31 11.46 11.55 379,310 -0.76(-6.17%)
Nov 01, 2021 12.12 12.15 12.15 12.31 351,326 +0.16(+1.32%)
Oct 29, 2021 12.27 12.72 11.84 12.15 494,946 -0.07(-0.57%)
Oct 28, 2021 12.62 12.90 11.52 12.22 922,134 -0.04(-0.33%)
Oct 27, 2021 12.57 12.75 12.20 12.26 329,657 -0.40(-3.16%)
Oct 26, 2021 13.12 12.65 12.66 411,282 -0.37(-2.84%)
Oct 25, 2021 13.03 13.26 13.01 13.03 290,769 +0.03(+0.23%)
Oct 22, 2021 12.94 13.10 12.72 13.00 258,613 -0.01(-0.08%)
Oct 21, 2021 13.24 13.25 12.80 13.01 169,134 -0.21(-1.59%)
Oct 20, 2021 12.93 13.26 12.84 13.22 296,430 +0.08(+0.61%)
Oct 19, 2021 12.79 13.31 12.66 13.14 475,952 +0.34(+2.66%)
Oct 18, 2021 12.72 12.80 12.60 12.80 121,682 -0.01(-0.08%)
Oct 15, 2021 13.40 13.40 12.80 12.81 206,023 -0.41(-3.10%)
Oct 14, 2021 13.01 13.44 12.87 13.22 176,093 +0.30(+2.32%)
Oct 13, 2021 13.08 13.21 12.66 12.92 196,698 -0.08(-0.62%)
Oct 12, 2021 13.00 13.05 12.77 13.00 79,686 +0.01(+0.08%)
Oct 11, 2021 12.99 13.22 12.97 12.99 94,569 -0.05(-0.38%)
Oct 08, 2021 13.14 13.25 12.80 13.04 131,107 -0.11(-0.84%)
Oct 07, 2021 13.38 13.44 13.06 13.15 365,889 -0.10(-0.75%)
Oct 06, 2021 12.90 13.40 12.83 13.25 552,527 +0.97(+7.90%)
Oct 05, 2021 12.02 12.33 11.84 12.28 255,395 +0.32(+2.68%)
Oct 04, 2021 11.92 12.07 11.69 11.96 127,181 -0.01(-0.08%)
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.