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

Noodles & Company (NQ: NDLS )

1.400 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2017 3.900 3.900 3.800 3.850 48,829 +0.00(+0.00%)
Jul 31, 2017 3.850 3.900 3.850 3.850 40,682 +0.00(+0.00%)
Jul 28, 2017 3.900 4.000 3.750 3.850 261,686 -0.10(-2.53%)
Jul 27, 2017 4.200 4.250 3.900 3.950 192,698 -0.25(-5.95%)
Jul 26, 2017 4.200 4.250 4.150 4.200 75,941 +0.05(+1.20%)
Jul 25, 2017 4.050 4.150 4.000 4.150 58,032 +0.10(+2.47%)
Jul 24, 2017 4.150 4.250 4.000 4.050 439,367 -0.15(-3.57%)
Jul 21, 2017 4.350 4.350 4.150 4.200 111,900 -0.10(-2.33%)
Jul 20, 2017 4.400 4.400 4.250 4.300 105,528 -0.10(-2.27%)
Jul 19, 2017 4.300 4.400 4.200 4.400 36,707 +0.20(+4.76%)
Jul 18, 2017 4.250 4.250 4.100 4.200 99,204 -0.10(-2.33%)
Jul 17, 2017 4.150 4.350 4.100 4.300 65,818 +0.10(+2.38%)
Jul 14, 2017 4.350 4.399 4.000 4.200 104,176 -0.20(-4.55%)
Jul 13, 2017 4.400 4.400 4.150 4.400 121,982 +0.05(+1.15%)
Jul 12, 2017 4.250 4.550 4.225 4.350 253,121 +0.20(+4.82%)
Jul 11, 2017 4.150 4.200 4.050 4.150 179,107 +0.05(+1.22%)
Jul 10, 2017 4.000 4.200 4.000 4.100 88,652 +0.10(+2.50%)
Jul 07, 2017 3.850 4.100 3.850 4.000 214,238 +0.10(+2.56%)
Jul 06, 2017 3.900 3.950 3.850 3.900 78,245 +0.00(+0.00%)
Jul 05, 2017 3.950 4.050 3.800 3.900 289,110 -0.10(-2.50%)
Jul 03, 2017 3.900 4.050 3.800 4.000 46,967 +0.10(+2.56%)
Jun 30, 2017 3.800 3.950 3.800 3.900 94,186 +0.15(+4.00%)
Jun 29, 2017 3.750 3.813 3.600 3.750 170,907 +0.05(+1.35%)
Jun 28, 2017 3.850 3.900 3.650 3.700 269,069 -0.10(-2.63%)
Jun 27, 2017 3.800 4.000 3.750 3.800 183,126 -0.05(-1.30%)
Jun 26, 2017 4.000 4.090 3.800 3.850 82,422 -0.15(-3.75%)
Jun 23, 2017 3.900 4.050 3.803 4.000 295,427 +0.10(+2.56%)
Jun 22, 2017 3.700 4.000 3.700 3.900 91,701 +0.20(+5.41%)
Jun 21, 2017 3.850 4.000 3.600 3.700 163,905 -0.15(-3.90%)
Jun 20, 2017 4.100 4.200 3.750 3.850 281,915 -0.15(-3.75%)
Jun 19, 2017 3.750 4.050 3.500 4.000 281,346 +0.25(+6.67%)
Jun 16, 2017 3.550 3.750 3.400 3.750 368,739 +0.15(+4.17%)
Jun 15, 2017 3.550 3.650 3.350 3.600 219,480 +0.10(+2.86%)
Jun 14, 2017 3.800 3.850 3.429 3.500 173,712 -0.25(-6.67%)
Jun 13, 2017 3.600 3.800 3.550 3.750 159,516 +0.12(+3.45%)
Jun 12, 2017 4.100 4.150 3.550 3.625 293,173 -0.42(-10.49%)
Jun 09, 2017 4.150 4.239 3.950 4.050 150,119 -0.10(-2.41%)
Jun 08, 2017 4.100 4.150 3.950 4.150 173,847 +0.15(+3.75%)
Jun 07, 2017 4.100 4.300 4.000 4.000 386,411 -0.10(-2.44%)
Jun 06, 2017 4.400 4.400 4.100 4.100 93,261 -0.30(-6.82%)
Jun 05, 2017 4.400 4.458 4.300 4.400 121,650 +0.00(+0.00%)
Jun 02, 2017 4.750 4.950 4.300 4.400 201,843 -0.40(-8.33%)
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.