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 (%)
May 31, 2018 8.800 8.800 8.350 8.650 408,539 +0.20(+2.37%)
May 30, 2018 8.700 8.700 8.300 8.450 407,721 -0.20(-2.31%)
May 29, 2018 8.850 8.900 8.450 8.650 246,319 -0.25(-2.81%)
May 25, 2018 8.900 8.900 8.900 0 -0.35(-3.78%)
May 24, 2018 9.350 9.500 9.150 9.250 67,872 -0.05(-0.54%)
May 23, 2018 9.000 9.350 9.000 9.300 108,104 +0.25(+2.76%)
May 22, 2018 9.450 9.450 9.000 9.050 172,623 -0.40(-4.23%)
May 21, 2018 9.350 9.600 9.300 9.450 54,573 +0.15(+1.61%)
May 18, 2018 9.600 9.600 9.150 9.300 102,072 -0.25(-2.62%)
May 17, 2018 9.200 9.550 9.200 9.550 133,254 +0.25(+2.69%)
May 16, 2018 9.900 9.947 9.250 9.300 236,932 -0.50(-5.10%)
May 15, 2018 9.450 9.850 9.300 9.800 220,016 +0.35(+3.70%)
May 14, 2018 9.050 9.550 8.950 9.450 397,903 +0.50(+5.59%)
May 11, 2018 8.200 9.100 8.000 8.950 697,979 +1.15(+14.74%)
May 10, 2018 7.350 8.031 7.300 7.800 231,964 +0.40(+5.41%)
May 09, 2018 7.550 7.616 7.250 7.400 111,073 -0.10(-1.33%)
May 08, 2018 7.300 7.600 7.200 7.500 143,931 +0.15(+2.04%)
May 07, 2018 7.350 7.500 7.200 7.350 175,210 +0.10(+1.38%)
May 04, 2018 7.250 7.375 7.150 7.250 156,698 +0.05(+0.69%)
May 03, 2018 7.250 7.300 7.200 7.200 111,723 -0.05(-0.69%)
May 02, 2018 7.250 7.400 7.150 7.250 177,935 +0.00(+0.00%)
May 01, 2018 7.200 7.400 7.200 7.250 326,384 +0.00(+0.00%)
Apr 30, 2018 7.400 7.500 7.250 7.250 121,846 -0.05(-0.68%)
Apr 27, 2018 7.500 7.500 7.250 7.300 54,197 -0.10(-1.35%)
Apr 26, 2018 7.500 7.600 7.300 7.400 213,250 -0.05(-0.67%)
Apr 25, 2018 7.400 7.450 7.250 7.450 185,386 +0.10(+1.36%)
Apr 24, 2018 7.500 7.600 7.250 7.350 121,372 -0.10(-1.34%)
Apr 23, 2018 7.500 7.700 7.350 7.450 107,699 -0.15(-1.97%)
Apr 20, 2018 7.500 7.700 7.400 7.600 87,732 +0.10(+1.33%)
Apr 19, 2018 7.800 7.900 7.450 7.500 231,950 -0.20(-2.60%)
Apr 18, 2018 7.300 7.800 7.100 7.700 342,956 +0.40(+5.48%)
Apr 17, 2018 7.450 7.700 7.250 7.300 165,178 -0.10(-1.35%)
Apr 16, 2018 7.500 7.598 7.350 7.400 65,252 +0.00(+0.00%)
Apr 13, 2018 7.700 7.700 7.350 7.400 126,626 -0.25(-3.27%)
Apr 12, 2018 7.650 7.900 7.500 7.650 133,062 -0.05(-0.65%)
Apr 11, 2018 7.550 7.900 7.550 7.700 83,617 +0.20(+2.67%)
Apr 10, 2018 7.750 7.750 7.475 7.500 105,348 -0.10(-1.32%)
Apr 09, 2018 7.650 7.700 7.550 7.600 56,257 +0.00(+0.00%)
Apr 06, 2018 7.600 7.700 7.500 7.600 67,402 -0.05(-0.65%)
Apr 05, 2018 7.600 7.750 7.250 7.650 76,099 +0.05(+0.66%)
Apr 04, 2018 7.500 7.850 7.250 7.600 155,566 +0.25(+3.40%)
Apr 03, 2018 7.300 7.600 7.300 7.350 49,728 +0.10(+1.38%)
Apr 02, 2018 7.500 7.650 7.200 7.250 79,188 -0.30(-3.97%)
Mar 29, 2018 7.550 7.550 7.550 0 +0.20(+2.72%)
Mar 28, 2018 7.350 7.400 7.151 7.350 67,181 +0.05(+0.68%)
Mar 27, 2018 7.600 7.700 7.200 7.300 166,351 -0.25(-3.31%)
Mar 26, 2018 7.450 7.700 7.412 7.550 111,066 +0.20(+2.72%)
Mar 23, 2018 7.550 7.600 7.050 7.350 243,329 -0.20(-2.65%)
Mar 22, 2018 7.750 7.800 7.500 7.550 165,266 -0.20(-2.58%)
Mar 21, 2018 8.000 8.200 7.750 7.750 542,191 -0.15(-1.90%)
Mar 20, 2018 7.600 8.100 7.575 7.900 1,006,493 +0.35(+4.64%)
Mar 19, 2018 7.600 7.750 7.350 7.550 245,365 -0.05(-0.66%)
Mar 16, 2018 6.950 7.700 6.900 7.600 251,259 +0.70(+10.14%)
Mar 15, 2018 7.000 7.400 6.850 6.900 509,243 +0.75(+12.20%)
Mar 14, 2018 6.450 6.600 6.150 6.150 189,060 -0.25(-3.91%)
Mar 13, 2018 6.750 6.850 6.350 6.400 154,491 -0.40(-5.88%)
Mar 12, 2018 7.000 7.050 6.700 6.800 50,162 -0.25(-3.55%)
Mar 09, 2018 7.100 7.150 6.950 7.050 54,173 -0.05(-0.70%)
Mar 08, 2018 7.350 7.397 6.750 7.100 81,263 -0.20(-2.74%)
Mar 07, 2018 7.250 7.300 7.050 7.300 59,994 +0.05(+0.69%)
Mar 06, 2018 6.550 7.275 6.550 7.250 117,014 +0.40(+5.84%)
Mar 05, 2018 6.900 7.000 6.550 6.850 83,018 -0.05(-0.72%)
Mar 02, 2018 6.400 6.900 6.300 6.900 65,628 +0.45(+6.98%)
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.