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

Noodles & Company (NQ: NDLS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 9.840 9.950 9.724 9.780 62,405 -0.03(-0.31%)
Jun 29, 2016 9.780 10.03 9.760 9.810 118,759 +0.10(+1.03%)
Jun 28, 2016 9.810 10.06 9.640 9.710 93,647 -0.02(-0.21%)
Jun 27, 2016 10.09 10.34 9.540 9.730 128,991 -0.58(-5.63%)
Jun 24, 2016 9.480 10.39 9.420 10.31 108,790 +0.38(+3.83%)
Jun 23, 2016 9.990 10.09 9.870 9.930 58,610 +0.03(+0.30%)
Jun 22, 2016 9.910 9.990 9.750 9.900 38,736 +0.01(+0.10%)
Jun 21, 2016 10.00 10.00 9.720 9.890 45,428 -0.11(-1.10%)
Jun 20, 2016 10.07 10.15 9.840 10.00 59,245 -0.06(-0.60%)
Jun 17, 2016 9.770 10.09 9.710 10.06 188,677 +0.33(+3.39%)
Jun 16, 2016 9.680 9.770 9.440 9.730 42,505 +0.08(+0.83%)
Jun 15, 2016 9.730 9.980 9.630 9.650 50,024 -0.08(-0.82%)
Jun 14, 2016 9.440 9.810 9.300 9.730 80,770 +0.19(+1.99%)
Jun 13, 2016 9.770 9.810 9.360 9.540 93,252 -0.31(-3.15%)
Jun 10, 2016 9.800 9.920 9.650 9.850 63,762 -0.04(-0.40%)
Jun 09, 2016 9.930 10.04 9.800 9.890 44,182 -0.08(-0.80%)
Jun 08, 2016 10.08 10.08 9.880 9.970 69,509 -0.13(-1.29%)
Jun 07, 2016 10.11 10.17 9.900 10.10 92,402 -0.04(-0.39%)
Jun 06, 2016 9.500 10.22 9.480 10.14 181,709 +0.64(+6.74%)
Jun 03, 2016 9.490 9.780 9.490 9.500 54,626 -0.03(-0.31%)
Jun 02, 2016 9.400 9.540 9.390 9.530 66,264 +0.07(+0.74%)
Jun 01, 2016 9.370 9.500 9.305 9.460 71,734 +0.08(+0.85%)
May 31, 2016 9.570 9.760 9.290 9.380 143,172 -0.20(-2.09%)
May 27, 2016 9.590 9.580 9.580 9.580 101,700 -0.04(-0.42%)
May 26, 2016 9.530 9.700 9.530 9.620 114,590 +0.06(+0.63%)
May 25, 2016 9.475 9.600 9.360 9.560 65,317 +0.09(+0.95%)
May 24, 2016 9.460 9.640 9.300 9.470 80,209 +0.05(+0.53%)
May 23, 2016 9.430 9.550 9.350 9.420 74,813 -0.02(-0.21%)
May 20, 2016 9.510 9.510 9.290 9.440 68,833 -0.02(-0.21%)
May 19, 2016 9.320 9.540 9.320 9.460 198,275 +0.01(+0.11%)
May 18, 2016 9.620 9.620 9.280 9.450 149,894 -0.23(-2.38%)
May 17, 2016 10.05 10.30 9.550 9.680 111,228 -0.46(-4.54%)
May 16, 2016 10.10 10.23 9.720 10.14 85,532 +0.03(+0.30%)
May 13, 2016 10.35 10.44 10.01 10.11 134,225 -0.25(-2.41%)
May 12, 2016 10.81 10.92 10.25 10.36 212,663 -0.38(-3.54%)
May 11, 2016 10.91 10.97 10.72 10.74 173,920 -0.22(-2.01%)
May 10, 2016 10.98 11.00 10.74 10.96 126,272 +0.00(+0.00%)
May 09, 2016 10.97 11.11 10.69 10.96 129,594 +0.07(+0.64%)
May 06, 2016 10.93 11.13 10.70 10.89 183,478 -0.01(-0.09%)
May 05, 2016 11.06 11.20 10.81 10.90 229,407 -0.17(-1.54%)
May 04, 2016 10.05 11.60 9.800 11.07 287,291 +0.05(+0.45%)
May 03, 2016 11.38 11.51 10.85 11.02 342,894 -0.35(-3.08%)
May 02, 2016 11.27 11.49 11.04 11.37 140,869 +0.22(+1.97%)
Apr 29, 2016 11.13 11.21 10.92 11.15 172,003 -0.09(-0.80%)
Apr 28, 2016 11.33 11.61 10.89 11.24 200,578 -0.09(-0.79%)
Apr 27, 2016 11.57 11.74 11.17 11.33 237,363 -0.33(-2.83%)
Apr 26, 2016 11.32 11.86 11.28 11.66 324,068 +0.38(+3.37%)
Apr 25, 2016 11.16 11.75 11.16 11.28 336,869 +0.09(+0.80%)
Apr 22, 2016 10.91 11.36 10.91 11.19 130,173 +0.29(+2.66%)
Apr 21, 2016 10.86 11.05 10.86 10.90 103,855 +0.00(+0.00%)
Apr 20, 2016 10.87 11.11 10.86 10.90 104,095 -0.01(-0.09%)
Apr 19, 2016 11.19 11.28 10.84 10.91 50,857 -0.22(-1.98%)
Apr 18, 2016 11.03 11.14 10.92 11.13 62,972 +0.11(+1.00%)
Apr 15, 2016 11.03 11.18 10.92 11.02 35,949 -0.14(-1.25%)
Apr 14, 2016 11.20 11.26 11.08 11.16 48,212 -0.04(-0.36%)
Apr 13, 2016 11.07 11.34 11.06 11.20 50,391 +0.16(+1.45%)
Apr 12, 2016 10.89 11.27 10.88 11.04 81,270 +0.11(+1.01%)
Apr 11, 2016 10.85 11.10 10.85 10.93 101,175 +0.11(+1.02%)
Apr 08, 2016 10.74 11.08 10.66 10.82 194,872 +0.11(+1.03%)
Apr 07, 2016 11.14 11.21 10.17 10.71 278,392 -0.45(-4.03%)
Apr 06, 2016 11.26 11.64 11.01 11.16 106,173 -0.04(-0.36%)
Apr 05, 2016 11.46 11.46 11.09 11.20 73,319 -0.31(-2.69%)
Apr 04, 2016 11.69 11.72 11.48 11.51 89,647 -0.21(-1.79%)
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.