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 (%)
Oct 31, 2017 4.400 4.500 4.300 4.350 336,366 +0.00(+0.00%)
Oct 30, 2017 4.450 4.450 4.350 4.350 23,565 -0.15(-3.33%)
Oct 27, 2017 4.500 4.550 4.450 4.500 46,582 +0.05(+1.12%)
Oct 26, 2017 4.350 4.500 4.350 4.450 44,430 +0.05(+1.14%)
Oct 25, 2017 4.300 4.450 4.300 4.400 61,507 +0.00(+0.00%)
Oct 24, 2017 4.450 4.500 4.350 4.400 107,195 -0.05(-1.12%)
Oct 23, 2017 4.550 4.550 4.400 4.450 43,077 -0.05(-1.11%)
Oct 20, 2017 4.600 4.600 4.400 4.500 33,358 +0.00(+0.00%)
Oct 19, 2017 4.500 4.574 4.350 4.500 43,639 +0.00(+0.00%)
Oct 18, 2017 4.550 4.550 4.450 4.500 42,299 -0.10(-2.17%)
Oct 17, 2017 4.450 4.650 4.250 4.600 702,141 +0.17(+3.95%)
Oct 16, 2017 4.350 4.575 4.350 4.425 39,760 +0.02(+0.57%)
Oct 13, 2017 4.350 4.450 4.300 4.400 91,162 +0.10(+2.33%)
Oct 12, 2017 4.450 4.475 4.100 4.300 104,677 -0.20(-4.44%)
Oct 11, 2017 4.750 4.825 4.450 4.500 187,999 -0.28(-5.76%)
Oct 10, 2017 4.700 4.800 4.545 4.775 91,819 +0.18(+3.80%)
Oct 09, 2017 4.600 4.700 4.550 4.600 66,303 +0.00(+0.00%)
Oct 06, 2017 4.500 4.600 4.450 4.600 114,196 +0.10(+2.22%)
Oct 05, 2017 4.350 4.500 4.300 4.500 56,069 +0.20(+4.65%)
Oct 04, 2017 4.150 4.375 4.150 4.300 195,915 +0.15(+3.61%)
Oct 03, 2017 4.300 4.650 4.150 4.150 1,276,221 -0.17(-4.05%)
Oct 02, 2017 4.400 4.400 4.200 4.325 33,608 -0.08(-1.70%)
Sep 29, 2017 4.200 4.500 4.200 4.400 95,447 +0.15(+3.53%)
Sep 28, 2017 4.250 4.350 4.100 4.250 42,037 +0.00(+0.00%)
Sep 27, 2017 4.400 4.425 4.250 4.250 235,106 -0.10(-2.30%)
Sep 26, 2017 4.500 4.550 4.300 4.350 96,809 -0.10(-2.25%)
Sep 25, 2017 4.250 4.550 4.250 4.450 220,448 +0.20(+4.71%)
Sep 22, 2017 4.200 4.250 4.100 4.250 33,072 +0.05(+1.19%)
Sep 21, 2017 4.200 4.325 4.100 4.200 88,990 +0.10(+2.44%)
Sep 20, 2017 4.050 4.250 4.000 4.100 132,036 +0.10(+2.50%)
Sep 19, 2017 4.150 4.400 3.950 4.000 204,897 -0.15(-3.61%)
Sep 18, 2017 4.400 4.550 4.100 4.150 350,575 -0.25(-5.68%)
Sep 15, 2017 4.850 4.850 4.400 4.400 241,778 -0.30(-6.38%)
Sep 14, 2017 4.950 5.000 4.650 4.700 172,899 -0.15(-3.09%)
Sep 13, 2017 4.650 4.950 4.550 4.850 189,191 +0.15(+3.19%)
Sep 12, 2017 4.550 4.850 4.550 4.700 96,809 +0.03(+0.53%)
Sep 11, 2017 4.800 4.900 4.350 4.675 184,301 -0.17(-3.61%)
Sep 08, 2017 4.650 4.900 4.650 4.850 215,179 +0.30(+6.59%)
Sep 07, 2017 4.450 4.588 4.255 4.550 86,505 +0.05(+1.11%)
Sep 06, 2017 4.050 4.700 4.050 4.500 274,506 +0.40(+9.76%)
Sep 05, 2017 3.950 4.150 3.950 4.100 119,943 +0.10(+2.50%)
Sep 01, 2017 3.850 4.000 3.800 4.000 89,911 +0.15(+3.90%)
Aug 31, 2017 3.700 3.900 3.700 3.850 115,354 +0.20(+5.48%)
Aug 30, 2017 3.950 3.950 3.650 3.650 138,193 -0.30(-7.59%)
Aug 29, 2017 4.000 4.000 3.850 3.950 65,577 -0.05(-1.25%)
Aug 28, 2017 3.800 4.000 3.800 4.000 56,898 +0.15(+3.90%)
Aug 25, 2017 3.825 3.850 3.800 3.850 25,440 +0.05(+1.32%)
Aug 24, 2017 3.850 3.850 3.750 3.800 19,120 +0.05(+1.33%)
Aug 23, 2017 3.800 3.800 3.700 3.750 57,951 -0.10(-2.60%)
Aug 22, 2017 3.600 3.900 3.600 3.850 50,460 +0.25(+6.94%)
Aug 21, 2017 3.750 3.750 3.600 3.600 106,205 -0.15(-4.00%)
Aug 18, 2017 3.700 3.750 3.650 3.750 79,560 +0.05(+1.35%)
Aug 17, 2017 3.800 3.800 3.700 3.700 51,642 -0.10(-2.63%)
Aug 16, 2017 3.850 3.900 3.775 3.800 75,331 +0.00(+0.00%)
Aug 15, 2017 4.100 4.100 3.800 3.800 76,748 -0.30(-7.32%)
Aug 14, 2017 3.800 4.100 3.750 4.100 211,815 +0.35(+9.33%)
Aug 11, 2017 3.700 3.800 3.500 3.750 346,971 -0.15(-3.85%)
Aug 10, 2017 4.000 4.050 3.900 3.900 152,670 -0.10(-2.50%)
Aug 09, 2017 4.000 4.100 4.000 4.000 94,273 -0.05(-1.23%)
Aug 08, 2017 4.000 4.050 3.800 4.050 165,981 +0.05(+1.25%)
Aug 07, 2017 3.900 4.100 3.900 4.000 124,490 +0.10(+2.56%)
Aug 04, 2017 4.000 4.032 3.900 3.900 39,272 -0.10(-2.50%)
Aug 03, 2017 3.700 4.050 3.700 4.000 90,769 +0.30(+8.11%)
Aug 02, 2017 3.850 3.850 3.500 3.700 221,398 -0.15(-3.90%)
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.