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 (%)
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%)
Sep 03, 2019 5.720 5.855 5.700 5.780 334,382 +0.01(+0.17%)
Aug 30, 2019 5.750 5.801 5.640 5.770 211,900 +0.05(+0.87%)
Aug 29, 2019 5.470 5.830 5.470 5.720 399,589 +0.30(+5.54%)
Aug 28, 2019 5.300 5.485 5.220 5.420 374,162 +0.13(+2.46%)
Aug 27, 2019 5.460 5.470 5.130 5.290 539,790 -0.10(-1.86%)
Aug 26, 2019 5.510 5.550 5.380 5.390 338,910 -0.08(-1.46%)
Aug 23, 2019 5.610 5.630 5.440 5.470 501,100 -0.19(-3.36%)
Aug 22, 2019 5.720 5.790 5.650 5.660 389,643 -0.04(-0.70%)
Aug 21, 2019 5.810 5.885 5.690 5.700 222,863 -0.05(-0.87%)
Aug 20, 2019 5.900 5.900 5.500 5.750 453,873 -0.16(-2.71%)
Aug 19, 2019 6.110 6.140 5.830 5.910 635,849 -0.12(-1.99%)
Aug 16, 2019 6.110 6.110 5.790 6.030 585,300 -0.02(-0.33%)
Aug 15, 2019 6.450 6.455 6.040 6.050 773,004 -0.33(-5.17%)
Aug 14, 2019 6.740 6.740 6.370 6.380 872,413 -0.39(-5.76%)
Aug 13, 2019 6.660 6.880 6.560 6.770 627,251 +0.11(+1.65%)
Aug 12, 2019 6.510 6.690 6.430 6.660 573,164 +0.11(+1.68%)
Aug 09, 2019 6.460 6.830 6.360 6.550 640,400 +0.03(+0.46%)
Aug 08, 2019 6.920 6.990 6.320 6.520 994,712 -0.40(-5.78%)
Aug 07, 2019 7.800 8.150 6.830 6.920 1,448,862 -0.75(-9.78%)
Aug 06, 2019 7.530 7.720 7.330 7.670 636,872 +0.28(+3.79%)
Aug 05, 2019 7.480 7.500 7.170 7.390 573,052 -0.16(-2.12%)
Aug 02, 2019 7.390 7.570 7.270 7.550 425,000 +0.15(+2.03%)
Aug 01, 2019 7.410 7.470 7.240 7.400 292,023 -0.01(-0.13%)
Jul 31, 2019 7.730 7.740 7.360 7.410 262,685 -0.32(-4.14%)
Jul 30, 2019 7.620 7.860 7.600 7.730 280,891 +0.07(+0.91%)
Jul 29, 2019 7.410 7.690 7.410 7.660 360,283 +0.23(+3.10%)
Jul 26, 2019 7.330 7.445 7.179 7.430 365,800 +0.12(+1.64%)
Jul 25, 2019 7.430 7.505 7.250 7.310 224,591 -0.12(-1.62%)
Jul 24, 2019 7.660 7.820 7.360 7.430 389,787 -0.23(-3.00%)
Jul 23, 2019 7.710 7.750 7.500 7.660 283,170 -0.04(-0.52%)
Jul 22, 2019 7.720 7.790 7.590 7.700 280,119 +0.00(+0.00%)
Jul 19, 2019 7.750 7.830 7.670 7.700 222,500 -0.06(-0.77%)
Jul 18, 2019 7.800 7.800 7.550 7.760 249,457 +0.00(+0.00%)
Jul 17, 2019 7.860 7.860 7.580 7.760 375,632 -0.07(-0.89%)
Jul 16, 2019 8.000 8.030 7.710 7.830 258,994 -0.22(-2.73%)
Jul 15, 2019 8.150 8.150 7.900 8.050 343,123 -0.09(-1.11%)
Jul 12, 2019 8.110 8.220 8.070 8.140 241,600 +0.02(+0.25%)
Jul 11, 2019 8.150 8.220 8.100 8.120 220,792 -0.01(-0.12%)
Jul 10, 2019 8.410 8.450 8.080 8.130 284,437 -0.26(-3.10%)
Jul 09, 2019 8.540 8.700 8.320 8.390 382,162 -0.13(-1.53%)
Jul 08, 2019 8.040 8.560 7.940 8.520 633,125 +0.45(+5.58%)
Jul 05, 2019 7.840 8.150 7.840 8.070 236,800 +0.10(+1.25%)
Jul 03, 2019 7.780 8.015 7.780 7.970 162,300 +0.20(+2.57%)
Jul 02, 2019 8.040 8.040 7.660 7.770 447,687 -0.25(-3.12%)
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.