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 (%)
Jan 31, 2019 7.250 7.260 7.070 7.200 289,776 -0.06(-0.83%)
Jan 30, 2019 7.310 7.350 7.040 7.260 317,368 -0.02(-0.27%)
Jan 29, 2019 7.300 7.310 7.030 7.280 681,084 -0.04(-0.55%)
Jan 28, 2019 7.340 7.560 7.250 7.320 528,783 -0.08(-1.08%)
Jan 25, 2019 7.300 7.580 7.300 7.400 1,065,700 +0.14(+1.93%)
Jan 24, 2019 7.230 7.290 7.000 7.260 402,420 +0.04(+0.55%)
Jan 23, 2019 7.460 7.500 6.930 7.220 550,688 -0.23(-3.09%)
Jan 22, 2019 7.560 7.570 7.370 7.450 409,244 -0.11(-1.46%)
Jan 18, 2019 7.420 7.560 7.330 7.560 431,400 +0.16(+2.16%)
Jan 17, 2019 7.220 7.420 7.140 7.400 468,478 +0.14(+1.93%)
Jan 16, 2019 7.190 7.300 7.080 7.260 424,082 +0.04(+0.55%)
Jan 15, 2019 6.930 7.270 6.930 7.220 472,838 +0.30(+4.34%)
Jan 14, 2019 7.050 7.090 6.880 6.920 169,708 -0.19(-2.67%)
Jan 11, 2019 7.120 7.220 6.980 7.110 216,300 -0.10(-1.39%)
Jan 10, 2019 7.250 7.360 7.170 7.210 156,207 -0.09(-1.23%)
Jan 09, 2019 7.450 7.530 7.250 7.300 260,869 -0.13(-1.75%)
Jan 08, 2019 7.440 7.520 7.270 7.430 227,404 +0.05(+0.68%)
Jan 07, 2019 7.060 7.410 7.030 7.380 482,410 +0.31(+4.38%)
Jan 04, 2019 6.890 7.230 6.860 7.070 420,500 +0.29(+4.28%)
Jan 03, 2019 6.960 7.080 6.760 6.780 315,923 -0.28(-3.97%)
Jan 02, 2019 6.900 7.100 6.790 7.060 849,921 +0.07(+1.00%)
Dec 31, 2018 6.780 7.010 6.680 6.990 530,900 +0.21(+3.10%)
Dec 28, 2018 6.580 6.840 6.490 6.780 317,900 +0.24(+3.67%)
Dec 27, 2018 6.530 6.600 6.360 6.540 263,831 -0.10(-1.51%)
Dec 26, 2018 6.550 6.820 6.250 6.640 611,077 +0.13(+2.00%)
Dec 24, 2018 6.450 6.710 6.340 6.510 273,400 +0.06(+0.93%)
Dec 21, 2018 6.610 6.700 6.400 6.450 537,000 -0.17(-2.57%)
Dec 20, 2018 6.590 6.700 6.390 6.620 653,118 +0.00(+0.00%)
Dec 19, 2018 6.800 6.880 6.550 6.620 394,877 -0.16(-2.36%)
Dec 18, 2018 6.870 6.870 6.640 6.780 337,589 +0.03(+0.44%)
Dec 17, 2018 6.960 7.070 6.720 6.750 748,320 -0.20(-2.88%)
Dec 14, 2018 7.210 7.270 6.820 6.950 656,300 -0.40(-5.44%)
Dec 13, 2018 7.710 7.710 7.300 7.350 385,640 -0.31(-4.05%)
Dec 12, 2018 7.390 7.980 7.360 7.660 649,294 +0.34(+4.64%)
Dec 11, 2018 7.520 7.880 7.230 7.320 622,265 -0.11(-1.48%)
Dec 10, 2018 7.400 7.470 7.120 7.430 499,851 -0.01(-0.13%)
Dec 07, 2018 7.660 7.860 7.420 7.440 465,200 -0.27(-3.50%)
Dec 06, 2018 7.500 7.800 7.350 7.710 754,257 +0.10(+1.31%)
Dec 04, 2018 8.120 8.120 7.490 7.610 748,600 -0.54(-6.63%)
Dec 03, 2018 8.310 8.760 8.010 8.150 2,617,114 +0.24(+3.03%)
Nov 30, 2018 8.330 8.430 7.830 7.910 936,700 -0.51(-6.06%)
Nov 29, 2018 9.150 9.365 8.000 8.420 2,209,643 -0.88(-9.46%)
Nov 28, 2018 9.160 9.370 9.010 9.300 787,428 +0.13(+1.42%)
Nov 27, 2018 9.340 9.450 8.980 9.170 273,029 -0.21(-2.24%)
Nov 26, 2018 9.320 9.460 9.250 9.380 452,356 +0.11(+1.19%)
Nov 23, 2018 9.280 9.430 9.210 9.270 122,300 -0.08(-0.86%)
Nov 21, 2018 9.350 9.350 9.350 0 +0.09(+0.97%)
Nov 20, 2018 9.130 9.480 9.060 9.260 631,531 -0.01(-0.11%)
Nov 19, 2018 9.180 9.290 9.040 9.270 343,205 +0.08(+0.87%)
Nov 16, 2018 9.190 9.405 9.080 9.190 337,900 -0.11(-1.18%)
Nov 15, 2018 9.270 9.360 9.020 9.300 410,210 +0.02(+0.22%)
Nov 14, 2018 9.300 9.462 9.130 9.280 446,246 +0.07(+0.76%)
Nov 13, 2018 9.210 9.320 9.080 9.210 332,089 +0.04(+0.44%)
Nov 12, 2018 9.540 9.540 9.050 9.170 415,505 -0.40(-4.18%)
Nov 09, 2018 9.790 9.790 9.320 9.570 434,000 +0.25(+2.68%)
Nov 08, 2018 9.620 9.760 9.170 9.320 281,289 -0.34(-3.52%)
Nov 07, 2018 9.600 9.840 9.560 9.660 350,214 +0.07(+0.73%)
Nov 06, 2018 9.470 9.620 9.350 9.590 176,112 +0.08(+0.84%)
Nov 05, 2018 9.440 9.530 9.270 9.510 258,669 +0.04(+0.42%)
Nov 02, 2018 9.220 9.600 9.070 9.470 435,600 +0.24(+2.60%)
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.