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 (%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
Jul 01, 2020 6.020 6.260 5.970 6.100 166,427 +0.05(+0.83%)
Jun 30, 2020 5.980 6.070 5.880 6.050 241,773 +0.03(+0.50%)
Jun 29, 2020 5.740 6.190 5.635 6.020 339,306 +0.38(+6.74%)
Jun 26, 2020 5.770 5.800 5.580 5.640 884,600 -0.17(-2.93%)
Jun 25, 2020 5.700 5.890 5.540 5.810 248,103 +0.05(+0.87%)
Jun 24, 2020 6.080 6.180 5.670 5.760 293,620 -0.43(-6.95%)
Jun 23, 2020 5.820 6.300 5.790 6.190 333,429 +0.48(+8.41%)
Jun 22, 2020 5.750 5.820 5.690 5.710 253,916 -0.07(-1.13%)
Jun 19, 2020 5.980 6.280 5.750 5.775 469,100 -0.06(-1.11%)
Jun 18, 2020 5.410 5.870 5.160 5.840 546,483 +0.66(+12.74%)
Jun 17, 2020 5.320 5.320 5.140 5.180 258,024 -0.16(-3.00%)
Jun 16, 2020 6.060 6.060 5.290 5.340 511,257 -0.18(-3.26%)
Jun 15, 2020 5.400 5.670 5.299 5.520 306,592 -0.12(-2.21%)
Jun 12, 2020 5.680 5.820 5.450 5.645 202,700 +0.27(+5.12%)
Jun 11, 2020 5.510 5.610 5.200 5.370 499,820 -0.53(-8.98%)
Jun 10, 2020 6.190 6.190 5.860 5.900 585,436 -0.17(-2.80%)
Jun 09, 2020 6.500 6.500 5.970 6.070 342,270 -0.58(-8.79%)
Jun 08, 2020 7.020 7.070 6.570 6.655 388,936 -0.19(-2.85%)
Jun 05, 2020 6.580 7.410 6.580 6.850 572,200 +0.50(+7.87%)
Jun 04, 2020 6.230 6.470 6.180 6.350 359,641 +0.13(+2.09%)
Jun 03, 2020 6.190 6.461 6.080 6.220 695,056 +0.17(+2.81%)
Jun 02, 2020 6.040 6.180 5.855 6.050 858,945 +0.06(+1.00%)
Jun 01, 2020 5.890 6.070 5.860 5.990 456,205 +0.13(+2.22%)
May 29, 2020 5.580 5.980 5.540 5.860 478,300 +0.21(+3.72%)
May 28, 2020 5.610 6.100 5.470 5.650 369,330 +0.15(+2.73%)
May 27, 2020 5.420 5.550 5.210 5.500 436,216 +0.28(+5.36%)
May 26, 2020 5.330 5.347 5.120 5.220 507,826 +0.15(+2.96%)
May 22, 2020 5.150 5.170 4.970 5.070 168,600 -0.06(-1.17%)
May 21, 2020 5.020 5.260 5.010 5.130 354,335 +0.14(+2.81%)
May 20, 2020 4.940 5.050 4.850 4.990 373,671 +0.20(+4.18%)
May 19, 2020 4.800 5.020 4.650 4.790 297,744 -0.01(-0.21%)
May 18, 2020 4.700 4.940 4.690 4.800 438,098 +0.37(+8.35%)
May 15, 2020 4.620 4.820 4.360 4.430 629,000 -0.19(-4.11%)
May 14, 2020 4.690 4.840 4.400 4.620 338,599 -0.06(-1.28%)
May 13, 2020 4.940 5.000 4.470 4.680 403,425 -0.33(-6.59%)
May 12, 2020 4.930 5.190 4.800 5.010 400,942 +0.07(+1.42%)
May 11, 2020 4.800 4.974 4.560 4.940 680,487 +0.06(+1.23%)
May 08, 2020 4.670 4.970 4.540 4.880 583,200 +0.35(+7.73%)
May 07, 2020 4.510 4.840 4.215 4.530 1,363,432 -0.09(-1.95%)
May 06, 2020 4.740 4.890 4.530 4.620 428,689 -0.10(-2.12%)
May 05, 2020 5.380 5.380 4.630 4.720 656,724 -0.55(-10.44%)
May 04, 2020 5.360 5.390 5.180 5.270 161,580 -0.08(-1.50%)
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.