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

Noodles & Company (NQ: NDLS )

2.110 -0.040 (-1.86%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2016 4.350 4.400 4.050 4.200 271,779 -0.10(-2.33%)
Nov 29, 2016 4.050 4.550 3.900 4.300 672,900 +0.30(+7.50%)
Nov 28, 2016 4.300 4.300 4.000 4.000 155,058 -0.35(-8.05%)
Nov 25, 2016 4.200 4.350 4.200 4.350 66,417 +0.10(+2.35%)
Nov 23, 2016 4.250 4.250 4.250 0 +0.10(+2.41%)
Nov 22, 2016 4.550 4.600 4.050 4.150 219,493 -0.35(-7.78%)
Nov 21, 2016 4.200 4.550 4.200 4.500 188,671 +0.30(+7.14%)
Nov 18, 2016 4.250 4.300 4.050 4.200 152,512 +0.00(+0.00%)
Nov 17, 2016 4.400 4.400 4.250 4.200 97,794 -0.20(-4.55%)
Nov 16, 2016 4.450 4.500 4.350 4.400 66,568 -0.05(-1.12%)
Nov 15, 2016 4.450 4.500 4.350 4.450 71,221 -0.05(-1.11%)
Nov 14, 2016 4.600 4.650 4.350 4.500 140,752 -0.05(-1.10%)
Nov 11, 2016 4.500 4.550 4.350 4.550 111,983 +0.10(+2.25%)
Nov 10, 2016 4.350 4.500 4.200 4.450 219,010 +0.15(+3.49%)
Nov 09, 2016 3.850 4.350 3.750 4.300 338,166 +0.40(+10.26%)
Nov 08, 2016 3.850 4.050 3.510 3.900 407,854 +0.05(+1.30%)
Nov 07, 2016 4.200 4.200 3.750 3.850 363,818 -0.30(-7.23%)
Nov 04, 2016 4.050 4.350 4.050 4.150 202,479 -0.35(-7.78%)
Nov 03, 2016 4.600 4.800 4.450 4.500 123,125 -0.05(-1.10%)
Nov 02, 2016 4.500 4.643 4.400 4.550 84,987 +0.05(+1.11%)
Nov 01, 2016 4.700 5.000 4.471 4.500 307,333 -0.20(-4.26%)
Oct 31, 2016 4.600 4.750 4.550 4.700 156,161 +0.15(+3.30%)
Oct 28, 2016 4.450 4.600 4.350 4.550 146,576 +0.10(+2.25%)
Oct 27, 2016 4.350 4.450 4.300 4.450 92,636 +0.05(+1.14%)
Oct 26, 2016 4.400 4.600 4.300 4.400 201,124 +0.00(+0.00%)
Oct 25, 2016 4.500 4.550 4.250 4.400 242,329 -0.15(-3.30%)
Oct 24, 2016 4.700 4.800 4.450 4.550 150,157 -0.10(-2.15%)
Oct 21, 2016 4.700 4.700 4.600 4.650 130,480 +0.00(+0.00%)
Oct 20, 2016 4.800 4.900 4.500 4.650 342,265 -0.20(-4.12%)
Oct 19, 2016 4.750 4.950 4.600 4.850 320,520 +0.15(+3.19%)
Oct 18, 2016 4.400 4.885 4.350 4.700 396,741 +0.35(+8.05%)
Oct 17, 2016 4.400 4.500 4.325 4.350 77,025 -0.01(-0.23%)
Oct 14, 2016 4.380 4.420 4.267 4.360 175,123 -0.04(-0.91%)
Oct 13, 2016 4.530 4.573 4.380 4.400 239,685 -0.18(-3.93%)
Oct 12, 2016 4.530 4.640 4.460 4.580 168,176 +0.04(+0.88%)
Oct 11, 2016 4.680 4.730 4.530 4.540 135,877 -0.11(-2.37%)
Oct 10, 2016 4.490 4.760 4.480 4.650 273,346 +0.16(+3.56%)
Oct 07, 2016 4.590 4.646 4.450 4.490 152,578 -0.08(-1.75%)
Oct 06, 2016 4.500 4.780 4.410 4.570 330,359 +0.05(+1.11%)
Oct 05, 2016 4.690 4.700 4.510 4.520 285,390 -0.13(-2.80%)
Oct 04, 2016 4.740 4.970 4.630 4.650 282,612 -0.07(-1.48%)
Oct 03, 2016 4.770 4.810 4.675 4.720 193,926 -0.04(-0.84%)
Sep 30, 2016 4.760 4.810 4.670 4.760 240,897 +0.00(+0.00%)
Sep 29, 2016 4.810 4.870 4.740 4.760 195,071 -0.05(-1.04%)
Sep 28, 2016 4.980 5.000 4.800 4.810 286,167 -0.17(-3.41%)
Sep 27, 2016 5.090 5.270 4.910 4.980 232,605 -0.14(-2.73%)
Sep 26, 2016 5.280 5.320 5.060 5.120 200,812 -0.17(-3.21%)
Sep 23, 2016 5.230 5.410 5.230 5.290 381,540 +0.06(+1.15%)
Sep 22, 2016 5.480 5.480 5.150 5.230 495,806 -0.25(-4.56%)
Sep 21, 2016 5.690 5.830 5.470 5.480 142,363 -0.16(-2.84%)
Sep 20, 2016 5.800 5.860 5.600 5.640 130,578 -0.14(-2.42%)
Sep 19, 2016 5.910 5.950 5.760 5.780 80,095 -0.14(-2.45%)
Sep 16, 2016 5.830 5.973 5.800 5.925 294,589 +0.04(+0.77%)
Sep 15, 2016 5.980 6.060 5.850 5.880 119,130 -0.14(-2.33%)
Sep 14, 2016 5.980 6.261 5.900 6.020 282,625 +0.03(+0.50%)
Sep 13, 2016 6.150 6.150 5.970 5.990 168,981 -0.15(-2.44%)
Sep 12, 2016 6.250 6.310 6.100 6.140 105,434 -0.11(-1.76%)
Sep 09, 2016 6.470 6.530 6.250 6.250 157,762 -0.22(-3.40%)
Sep 08, 2016 6.540 6.560 6.420 6.470 124,680 -0.08(-1.22%)
Sep 07, 2016 6.530 6.600 6.530 6.550 126,345 +0.02(+0.31%)
Sep 06, 2016 6.540 6.570 6.520 6.530 94,498 -0.02(-0.31%)
Sep 02, 2016 6.550 6.550 6.550 6.550 108,200 +0.00(+0.00%)
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.