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 (%)
Nov 29, 2019 6.230 6.490 6.190 6.300 178,100 +0.05(+0.80%)
Nov 27, 2019 6.080 6.320 6.080 6.250 231,400 +0.18(+2.97%)
Nov 26, 2019 6.010 6.465 5.990 6.070 743,535 +0.05(+0.83%)
Nov 25, 2019 5.900 6.160 5.870 6.020 427,632 +0.21(+3.61%)
Nov 22, 2019 5.790 5.820 5.650 5.810 215,800 +0.06(+1.04%)
Nov 21, 2019 5.750 5.840 5.690 5.750 240,565 -0.02(-0.35%)
Nov 20, 2019 5.630 5.790 5.580 5.770 239,220 +0.08(+1.41%)
Nov 19, 2019 5.490 5.810 5.450 5.690 268,771 +0.19(+3.45%)
Nov 18, 2019 5.840 5.910 5.480 5.500 385,040 -0.33(-5.66%)
Nov 15, 2019 5.950 5.950 5.730 5.830 256,900 -0.05(-0.85%)
Nov 14, 2019 6.210 6.280 5.690 5.880 444,833 -0.40(-6.37%)
Nov 13, 2019 6.220 6.370 6.060 6.280 398,518 +0.06(+0.96%)
Nov 12, 2019 5.950 6.250 5.920 6.220 500,192 +0.27(+4.54%)
Nov 11, 2019 5.600 5.970 5.580 5.950 462,423 +0.29(+5.12%)
Nov 08, 2019 6.340 6.340 5.120 5.660 902,200 +0.09(+1.62%)
Nov 07, 2019 5.370 5.620 5.278 5.570 483,812 +0.24(+4.50%)
Nov 06, 2019 5.500 5.500 5.320 5.330 240,094 -0.18(-3.27%)
Nov 05, 2019 5.460 5.610 5.400 5.510 287,982 +0.03(+0.55%)
Nov 04, 2019 5.470 5.600 5.440 5.480 362,260 +0.05(+0.92%)
Nov 01, 2019 5.340 5.500 5.260 5.430 274,500 +0.10(+1.88%)
Oct 31, 2019 5.110 5.390 5.110 5.330 263,426 +0.20(+3.90%)
Oct 30, 2019 5.300 5.350 5.100 5.130 234,974 -0.19(-3.57%)
Oct 29, 2019 5.270 5.400 5.130 5.320 246,654 +0.01(+0.19%)
Oct 28, 2019 4.920 5.350 4.900 5.310 392,593 +0.38(+7.71%)
Oct 25, 2019 4.780 4.930 4.700 4.930 675,200 +0.17(+3.57%)
Oct 24, 2019 4.900 4.960 4.730 4.760 277,055 -0.14(-2.86%)
Oct 23, 2019 4.930 4.970 4.850 4.900 194,093 -0.04(-0.81%)
Oct 22, 2019 4.980 5.010 4.870 4.940 224,545 -0.08(-1.59%)
Oct 21, 2019 5.100 5.140 4.900 5.020 276,608 -0.01(-0.20%)
Oct 18, 2019 5.140 5.150 4.990 5.030 261,000 -0.16(-3.08%)
Oct 17, 2019 5.070 5.280 5.010 5.190 346,198 +0.14(+2.77%)
Oct 16, 2019 4.800 5.050 4.800 5.050 234,836 +0.22(+4.55%)
Oct 15, 2019 4.850 5.000 4.700 4.830 324,578 -0.06(-1.23%)
Oct 14, 2019 4.950 5.000 4.700 4.890 343,337 -0.07(-1.41%)
Oct 11, 2019 4.890 5.230 4.860 4.960 535,000 +0.15(+3.12%)
Oct 10, 2019 4.790 4.860 4.450 4.810 781,150 +0.07(+1.48%)
Oct 09, 2019 5.250 5.350 4.710 4.740 629,654 -0.51(-9.71%)
Oct 08, 2019 5.200 5.335 5.120 5.250 293,672 -0.04(-0.76%)
Oct 07, 2019 5.240 5.360 5.195 5.290 186,088 +0.01(+0.19%)
Oct 04, 2019 5.250 5.355 5.130 5.280 308,200 +0.01(+0.19%)
Oct 03, 2019 5.400 5.430 5.170 5.270 284,218 -0.13(-2.41%)
Oct 02, 2019 5.580 5.620 5.260 5.400 270,952 -0.23(-4.09%)
Oct 01, 2019 5.660 5.780 5.520 5.630 312,003 -0.03(-0.53%)
Sep 30, 2019 5.510 5.730 5.410 5.660 296,167 +0.17(+3.10%)
Sep 27, 2019 5.620 5.760 5.450 5.490 380,000 -0.15(-2.66%)
Sep 26, 2019 5.910 6.630 5.560 5.640 396,588 -0.17(-2.93%)
Sep 25, 2019 5.730 5.933 5.610 5.810 331,959 +0.11(+1.93%)
Sep 24, 2019 5.960 5.990 5.650 5.700 468,521 -0.23(-3.88%)
Sep 23, 2019 5.890 5.970 5.850 5.930 184,840 +0.01(+0.17%)
Sep 20, 2019 5.890 5.960 5.800 5.920 695,500 +0.00(+0.00%)
Sep 19, 2019 6.000 6.000 5.810 5.920 264,507 -0.07(-1.17%)
Sep 18, 2019 6.090 6.200 5.940 5.990 314,023 -0.12(-1.96%)
Sep 17, 2019 6.290 6.400 6.080 6.110 188,929 -0.22(-3.48%)
Sep 16, 2019 6.220 6.460 6.220 6.330 281,371 +0.10(+1.61%)
Sep 13, 2019 6.220 6.420 6.170 6.230 244,800 +0.08(+1.30%)
Sep 12, 2019 6.400 6.420 6.060 6.150 257,202 -0.28(-4.35%)
Sep 11, 2019 6.190 6.470 6.090 6.430 326,636 +0.23(+3.71%)
Sep 10, 2019 6.020 6.270 6.000 6.200 303,556 +0.14(+2.31%)
Sep 09, 2019 5.890 6.110 5.852 6.060 205,273 +0.18(+3.06%)
Sep 06, 2019 5.840 6.174 5.810 5.880 410,700 +0.08(+1.38%)
Sep 05, 2019 5.820 5.950 5.320 5.800 909,753 -0.01(-0.17%)
Sep 04, 2019 5.800 5.990 5.790 5.810 384,647 +0.03(+0.52%)
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.