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, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
Aug 03, 2020 6.940 6.940 6.640 6.800 179,949 -0.15(-2.16%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
Jul 01, 2020 6.020 6.260 5.970 6.100 166,427 +0.05(+0.83%)
Jun 30, 2020 5.980 6.070 5.880 6.050 241,773 +0.03(+0.50%)
Jun 29, 2020 5.740 6.190 5.635 6.020 339,306 +0.38(+6.74%)
Jun 26, 2020 5.770 5.800 5.580 5.640 884,600 -0.17(-2.93%)
Jun 25, 2020 5.700 5.890 5.540 5.810 248,103 +0.05(+0.87%)
Jun 24, 2020 6.080 6.180 5.670 5.760 293,620 -0.43(-6.95%)
Jun 23, 2020 5.820 6.300 5.790 6.190 333,429 +0.48(+8.41%)
Jun 22, 2020 5.750 5.820 5.690 5.710 253,916 -0.07(-1.13%)
Jun 19, 2020 5.980 6.280 5.750 5.775 469,100 -0.06(-1.11%)
Jun 18, 2020 5.410 5.870 5.160 5.840 546,483 +0.66(+12.74%)
Jun 17, 2020 5.320 5.320 5.140 5.180 258,024 -0.16(-3.00%)
Jun 16, 2020 6.060 6.060 5.290 5.340 511,257 -0.18(-3.26%)
Jun 15, 2020 5.400 5.670 5.299 5.520 306,592 -0.12(-2.21%)
Jun 12, 2020 5.680 5.820 5.450 5.645 202,700 +0.27(+5.12%)
Jun 11, 2020 5.510 5.610 5.200 5.370 499,820 -0.53(-8.98%)
Jun 10, 2020 6.190 6.190 5.860 5.900 585,436 -0.17(-2.80%)
Jun 09, 2020 6.500 6.500 5.970 6.070 342,270 -0.58(-8.79%)
Jun 08, 2020 7.020 7.070 6.570 6.655 388,936 -0.19(-2.85%)
Jun 05, 2020 6.580 7.410 6.580 6.850 572,200 +0.50(+7.87%)
Jun 04, 2020 6.230 6.470 6.180 6.350 359,641 +0.13(+2.09%)
Jun 03, 2020 6.190 6.461 6.080 6.220 695,056 +0.17(+2.81%)
Jun 02, 2020 6.040 6.180 5.855 6.050 858,945 +0.06(+1.00%)
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.