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 (%)
Mar 31, 2020 4.680 4.785 4.390 4.710 372,566 +0.03(+0.64%)
Mar 30, 2020 5.170 5.170 4.610 4.680 299,475 -0.48(-9.30%)
Mar 27, 2020 5.400 5.430 4.940 5.160 479,600 -0.39(-7.03%)
Mar 26, 2020 5.470 5.990 5.380 5.550 582,604 +0.17(+3.16%)
Mar 25, 2020 4.930 5.700 4.930 5.380 578,557 +0.48(+9.80%)
Mar 24, 2020 4.160 4.940 4.154 4.900 564,856 +0.96(+24.37%)
Mar 23, 2020 3.970 4.010 3.370 3.940 484,139 +0.10(+2.60%)
Mar 20, 2020 3.910 4.300 3.600 3.840 899,000 +0.02(+0.52%)
Mar 19, 2020 4.000 4.070 3.730 3.820 485,341 -0.19(-4.74%)
Mar 18, 2020 4.620 4.770 4.000 4.010 621,658 -0.80(-16.63%)
Mar 17, 2020 5.320 5.530 4.150 4.810 910,520 -0.42(-8.03%)
Mar 16, 2020 4.670 5.320 4.480 5.230 634,151 -0.43(-7.60%)
Mar 13, 2020 5.050 5.690 4.800 5.660 713,500 +0.82(+16.94%)
Mar 12, 2020 5.000 5.110 4.520 4.840 446,801 -0.55(-10.20%)
Mar 11, 2020 5.950 6.000 5.240 5.390 423,893 -0.74(-12.07%)
Mar 10, 2020 6.340 6.400 5.830 6.130 591,508 +0.03(+0.49%)
Mar 09, 2020 6.320 6.730 5.750 6.100 476,022 -0.76(-11.08%)
Mar 06, 2020 7.090 7.230 6.670 6.860 438,600 -0.38(-5.25%)
Mar 05, 2020 7.650 7.650 7.150 7.240 368,498 -0.51(-6.58%)
Mar 04, 2020 7.840 7.950 7.545 7.750 353,356 +0.01(+0.13%)
Mar 03, 2020 7.960 8.160 7.510 7.740 500,693 -0.14(-1.78%)
Mar 02, 2020 8.200 8.240 7.660 7.880 906,600 -0.24(-2.96%)
Feb 28, 2020 8.030 8.200 7.815 8.120 693,700 -0.08(-0.98%)
Feb 27, 2020 8.250 9.060 7.940 8.200 1,044,879 +0.28(+3.54%)
Feb 26, 2020 8.210 8.330 7.360 7.920 787,918 -0.29(-3.53%)
Feb 25, 2020 8.390 8.510 8.050 8.210 401,207 -0.18(-2.15%)
Feb 24, 2020 8.370 8.560 8.320 8.390 321,510 -0.29(-3.34%)
Feb 21, 2020 8.650 8.730 8.460 8.680 440,000 +0.02(+0.23%)
Feb 20, 2020 8.510 8.965 8.510 8.660 332,382 +0.14(+1.64%)
Feb 19, 2020 8.530 8.650 8.330 8.520 318,994 +0.00(+0.00%)
Feb 18, 2020 8.740 8.850 8.250 8.520 475,009 -0.21(-2.41%)
Feb 14, 2020 8.380 9.000 8.330 8.730 931,000 +0.51(+6.20%)
Feb 13, 2020 8.130 8.310 8.010 8.220 160,440 +0.02(+0.24%)
Feb 12, 2020 7.830 8.340 7.830 8.200 438,064 +0.43(+5.53%)
Feb 11, 2020 7.740 7.990 7.600 7.770 367,226 +0.07(+0.91%)
Feb 10, 2020 7.850 7.920 7.600 7.700 206,147 -0.18(-2.28%)
Feb 07, 2020 7.950 8.067 7.750 7.880 361,300 -0.07(-0.88%)
Feb 06, 2020 7.940 8.010 7.737 7.950 538,367 +0.04(+0.51%)
Feb 05, 2020 7.540 8.000 7.510 7.910 508,484 +0.43(+5.75%)
Feb 04, 2020 7.310 7.800 7.240 7.480 581,985 +0.30(+4.18%)
Feb 03, 2020 7.140 7.330 7.070 7.180 304,225 +0.04(+0.56%)
Jan 31, 2020 7.250 7.270 7.010 7.140 304,200 -0.11(-1.52%)
Jan 30, 2020 7.090 7.330 7.040 7.250 271,639 +0.07(+0.97%)
Jan 29, 2020 7.340 7.380 7.110 7.180 308,851 -0.10(-1.37%)
Jan 28, 2020 7.000 7.330 7.000 7.280 465,869 +0.31(+4.45%)
Jan 27, 2020 6.900 7.110 6.882 6.970 367,182 -0.03(-0.36%)
Jan 24, 2020 7.200 7.320 6.950 6.995 476,400 -0.05(-0.78%)
Jan 23, 2020 7.070 7.100 6.940 7.050 409,058 -0.04(-0.56%)
Jan 22, 2020 7.040 7.322 6.935 7.090 349,318 +0.06(+0.85%)
Jan 21, 2020 7.010 7.065 6.890 7.030 296,999 +0.06(+0.86%)
Jan 17, 2020 6.980 7.030 6.900 6.970 493,700 +0.04(+0.58%)
Jan 16, 2020 6.950 7.060 6.850 6.930 634,903 +0.06(+0.87%)
Jan 15, 2020 6.440 6.980 6.440 6.870 615,321 +0.41(+6.35%)
Jan 14, 2020 6.210 6.570 6.200 6.460 352,476 +0.23(+3.69%)
Jan 13, 2020 6.100 6.250 6.030 6.230 348,952 +0.19(+3.15%)
Jan 10, 2020 6.160 6.190 5.980 6.040 231,400 -0.11(-1.79%)
Jan 09, 2020 5.750 6.225 5.701 6.150 804,229 +0.39(+6.77%)
Jan 08, 2020 5.770 6.000 5.700 5.760 358,019 +0.03(+0.52%)
Jan 07, 2020 5.950 6.010 5.670 5.730 553,077 -0.23(-3.86%)
Jan 06, 2020 5.450 6.050 5.450 5.960 660,131 +0.46(+8.36%)
Jan 03, 2020 5.330 5.530 5.300 5.500 191,200 +0.10(+1.85%)
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.