Skip to main content

Noodles & Company (NQ: NDLS )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.05 12.15 11.74 11.80 197,383 -0.13(-1.09%)
Sep 29, 2021 12.34 12.42 11.84 11.93 244,217 -0.33(-2.69%)
Sep 28, 2021 12.77 12.77 12.21 12.26 167,665 -0.55(-4.29%)
Sep 27, 2021 12.88 13.06 12.63 12.81 147,216 -0.07(-0.54%)
Sep 24, 2021 12.57 13.00 12.57 12.88 189,831 +0.19(+1.50%)
Sep 23, 2021 12.42 12.81 12.28 12.69 168,241 +0.37(+3.00%)
Sep 22, 2021 12.06 12.35 12.06 12.32 109,939 +0.34(+2.84%)
Sep 21, 2021 12.24 12.31 11.75 11.98 156,996 -0.17(-1.40%)
Sep 20, 2021 12.07 12.20 11.96 12.15 99,887 -0.24(-1.94%)
Sep 17, 2021 12.48 12.59 12.19 12.39 221,884 -0.04(-0.32%)
Sep 16, 2021 12.11 12.52 12.04 12.43 126,580 +0.30(+2.47%)
Sep 15, 2021 11.84 12.17 11.37 12.13 170,501 +0.36(+3.06%)
Sep 14, 2021 12.25 12.25 11.65 11.77 359,578 -0.38(-3.13%)
Sep 13, 2021 12.33 12.33 12.00 12.15 67,596 -0.04(-0.33%)
Sep 10, 2021 12.35 12.57 12.12 12.19 157,196 +0.02(+0.16%)
Sep 09, 2021 12.18 12.71 12.11 12.17 179,461 -0.03(-0.25%)
Sep 08, 2021 12.19 12.40 12.10 12.20 94,088 -0.06(-0.49%)
Sep 07, 2021 12.34 12.41 12.17 12.26 80,594 -0.06(-0.49%)
Sep 03, 2021 12.47 12.47 12.27 12.32 46,238 -0.13(-1.04%)
Sep 02, 2021 12.82 12.95 12.40 12.45 89,939 -0.36(-2.81%)
Sep 01, 2021 12.64 12.84 12.56 12.81 95,627 +0.22(+1.75%)
Aug 31, 2021 12.35 12.80 12.13 12.59 112,976 +0.27(+2.19%)
Aug 30, 2021 12.75 12.75 12.31 12.32 100,216 -0.41(-3.22%)
Aug 27, 2021 12.11 12.73 12.11 12.73 154,060 +0.58(+4.77%)
Aug 26, 2021 12.42 12.53 12.01 12.15 117,882 -0.40(-3.19%)
Aug 25, 2021 12.38 12.68 12.38 12.55 97,190 +0.17(+1.37%)
Aug 24, 2021 12.35 12.56 12.24 12.38 97,970 +0.05(+0.41%)
Aug 23, 2021 12.34 12.55 12.20 12.33 163,275 -0.01(-0.08%)
Aug 20, 2021 11.79 12.36 11.78 12.34 160,210 +0.50(+4.22%)
Aug 19, 2021 11.58 11.87 11.47 11.84 149,867 +0.09(+0.77%)
Aug 18, 2021 11.61 12.08 11.51 11.75 128,294 +0.05(+0.43%)
Aug 17, 2021 11.82 11.89 11.57 11.70 186,409 -0.24(-2.01%)
Aug 16, 2021 11.96 12.03 11.84 11.94 138,981 -0.13(-1.08%)
Aug 13, 2021 12.32 12.32 11.97 12.07 138,925 -0.32(-2.58%)
Aug 12, 2021 12.50 12.53 12.07 12.39 113,608 -0.19(-1.51%)
Aug 11, 2021 12.56 12.74 12.26 12.58 110,384 +0.02(+0.16%)
Aug 10, 2021 12.16 12.71 12.09 12.56 98,902 +0.39(+3.20%)
Aug 09, 2021 12.34 12.44 11.99 12.17 151,545 -0.22(-1.78%)
Aug 06, 2021 12.74 12.74 12.24 12.39 173,351 -0.22(-1.74%)
Aug 05, 2021 12.66 12.85 12.20 12.61 181,004 -0.03(-0.24%)
Aug 04, 2021 11.88 13.14 11.66 12.64 543,805 +0.51(+4.20%)
Aug 03, 2021 12.20 12.20 11.74 12.13 173,242 +0.05(+0.41%)
Aug 02, 2021 12.02 12.30 11.94 12.08 141,429 +0.14(+1.17%)
Jul 30, 2021 11.94 12.12 11.76 11.94 131,749 -0.10(-0.83%)
Jul 29, 2021 11.85 12.25 11.69 12.04 104,683 +0.34(+2.91%)
Jul 28, 2021 11.90 11.90 11.53 11.70 400,484 -0.17(-1.43%)
Jul 27, 2021 12.35 12.42 11.77 11.87 187,463 -0.56(-4.51%)
Jul 26, 2021 12.21 12.64 12.21 12.43 124,641 +0.28(+2.30%)
Jul 23, 2021 12.25 12.37 11.91 12.15 109,187 +0.00(+0.00%)
Jul 22, 2021 12.23 12.35 11.87 12.15 130,550 -0.15(-1.22%)
Jul 21, 2021 12.00 12.43 11.77 12.30 214,087 +0.46(+3.89%)
Jul 20, 2021 11.28 12.01 11.28 11.84 156,796 +0.57(+5.06%)
Jul 19, 2021 11.20 11.63 11.15 11.27 167,952 -0.48(-4.09%)
Jul 16, 2021 12.08 12.08 11.70 11.75 115,302 -0.15(-1.26%)
Jul 15, 2021 11.89 11.94 11.56 11.90 166,414 -0.12(-1.00%)
Jul 14, 2021 12.31 12.40 11.97 12.02 173,991 -0.24(-1.96%)
Jul 13, 2021 12.33 12.45 12.20 12.26 64,691 -0.17(-1.37%)
Jul 12, 2021 12.32 12.52 12.19 12.43 78,015 +0.08(+0.65%)
Jul 09, 2021 12.08 12.39 11.92 12.35 128,597 +0.44(+3.69%)
Jul 08, 2021 11.91 12.23 11.73 11.91 133,835 -0.25(-2.06%)
Jul 07, 2021 12.41 12.48 12.06 12.16 129,228 -0.30(-2.41%)
Jul 06, 2021 12.48 12.66 12.26 12.46 120,968 -0.19(-1.50%)
Jul 02, 2021 12.81 12.81 12.54 12.65 105,987 -0.12(-0.94%)
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.