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

Noodles & Company (NQ: NDLS )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2016 6.530 6.590 6.450 6.550 101,944 +0.01(+0.15%)
Aug 31, 2016 6.740 6.740 6.480 6.540 161,219 -0.14(-2.10%)
Aug 30, 2016 6.730 6.780 6.670 6.680 80,855 -0.04(-0.60%)
Aug 29, 2016 6.810 6.920 6.710 6.720 123,336 -0.06(-0.88%)
Aug 26, 2016 6.770 6.920 6.750 6.780 55,045 -0.05(-0.73%)
Aug 25, 2016 6.930 6.930 6.800 6.830 67,432 -0.09(-1.30%)
Aug 24, 2016 6.720 7.145 6.720 6.920 224,217 +0.23(+3.44%)
Aug 23, 2016 6.650 6.770 6.610 6.690 80,830 +0.03(+0.45%)
Aug 22, 2016 6.630 6.740 6.520 6.660 122,532 +0.03(+0.45%)
Aug 19, 2016 6.800 6.870 6.620 6.630 260,855 -0.21(-3.07%)
Aug 18, 2016 6.800 6.900 6.780 6.840 80,932 +0.02(+0.29%)
Aug 17, 2016 6.990 7.000 6.740 6.820 132,679 -0.15(-2.15%)
Aug 16, 2016 7.020 7.150 6.930 6.970 105,689 -0.03(-0.43%)
Aug 15, 2016 7.080 7.260 6.955 7.000 255,873 -0.04(-0.57%)
Aug 12, 2016 6.920 7.190 6.920 7.040 206,106 +0.14(+2.03%)
Aug 11, 2016 6.860 7.000 6.780 6.900 398,562 +0.09(+1.32%)
Aug 10, 2016 6.790 6.940 6.740 6.810 223,022 +0.01(+0.15%)
Aug 09, 2016 6.940 6.990 6.800 6.800 194,837 -0.15(-2.16%)
Aug 08, 2016 6.940 6.990 6.910 6.950 168,066 +0.00(+0.00%)
Aug 05, 2016 7.000 7.050 6.771 6.950 371,168 -0.30(-4.14%)
Aug 04, 2016 7.350 7.380 7.245 7.250 181,200 -0.13(-1.76%)
Aug 03, 2016 7.330 7.490 7.330 7.380 113,240 +0.00(+0.00%)
Aug 02, 2016 7.440 7.450 7.230 7.380 184,552 -0.04(-0.54%)
Aug 01, 2016 7.430 7.630 7.380 7.420 195,744 +0.03(+0.41%)
Jul 29, 2016 7.380 7.560 7.220 7.390 153,049 -0.01(-0.14%)
Jul 28, 2016 7.500 7.540 7.360 7.400 221,472 -0.13(-1.73%)
Jul 27, 2016 8.000 8.140 7.394 7.530 528,956 -0.47(-5.87%)
Jul 26, 2016 8.680 8.790 7.990 8.000 1,415,466 -2.36(-22.78%)
Jul 25, 2016 9.840 10.47 9.840 10.36 101,911 +0.51(+5.18%)
Jul 22, 2016 9.810 10.04 9.810 9.850 53,476 +0.03(+0.31%)
Jul 21, 2016 9.950 10.04 9.810 9.820 35,676 -0.13(-1.31%)
Jul 20, 2016 10.01 10.22 9.900 9.950 50,276 -0.02(-0.20%)
Jul 19, 2016 9.810 10.09 9.810 9.970 35,179 +0.15(+1.53%)
Jul 18, 2016 9.870 10.07 9.810 9.820 57,263 -0.06(-0.61%)
Jul 15, 2016 10.06 10.21 9.870 9.880 60,675 -0.12(-1.20%)
Jul 14, 2016 10.04 10.16 9.960 10.00 220,089 -0.05(-0.50%)
Jul 13, 2016 10.30 10.30 9.920 10.05 105,204 -0.20(-1.95%)
Jul 12, 2016 10.16 10.30 10.11 10.25 108,084 +0.04(+0.39%)
Jul 11, 2016 10.12 10.37 10.03 10.21 55,483 +0.09(+0.89%)
Jul 08, 2016 9.690 10.24 9.640 10.12 80,992 +0.48(+4.98%)
Jul 07, 2016 9.550 9.650 9.440 9.640 124,124 -0.09(-0.92%)
Jul 05, 2016 9.810 9.909 9.650 9.730 52,609 -0.08(-0.82%)
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.