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 (%)
Mar 31, 2023 4.760 4.860 4.700 4.850 210,289 +0.15(+3.19%)
Mar 30, 2023 4.700 4.810 4.680 4.700 269,661 -0.05(-1.05%)
Mar 29, 2023 4.720 4.750 4.600 4.750 214,155 +0.10(+2.15%)
Mar 28, 2023 4.710 4.740 4.610 4.650 246,951 -0.08(-1.69%)
Mar 27, 2023 4.750 4.842 4.670 4.730 184,538 +0.06(+1.28%)
Mar 24, 2023 4.880 5.010 4.640 4.670 304,182 -0.28(-5.66%)
Mar 23, 2023 5.170 5.200 4.900 4.950 295,514 -0.16(-3.13%)
Mar 22, 2023 4.960 5.180 4.960 5.110 351,736 +0.21(+4.29%)
Mar 21, 2023 4.880 4.970 4.860 4.900 165,439 +0.09(+1.87%)
Mar 20, 2023 4.810 5.100 4.775 4.810 129,672 +0.03(+0.63%)
Mar 17, 2023 4.750 4.850 4.610 4.780 416,954 +0.00(+0.00%)
Mar 16, 2023 4.780 4.900 4.735 4.780 159,083 -0.10(-2.05%)
Mar 15, 2023 4.910 4.960 4.760 4.880 191,715 -0.21(-4.13%)
Mar 14, 2023 4.930 5.220 4.920 5.090 361,962 +0.27(+5.60%)
Mar 13, 2023 5.190 5.290 4.740 4.820 590,279 -0.42(-8.02%)
Mar 10, 2023 5.400 5.520 5.230 5.240 375,221 -0.16(-2.96%)
Mar 09, 2023 6.050 6.050 5.310 5.400 703,409 -0.55(-9.24%)
Mar 08, 2023 5.950 6.000 5.870 5.950 134,491 +0.01(+0.17%)
Mar 07, 2023 5.890 6.100 5.890 5.940 149,977 +0.06(+1.02%)
Mar 06, 2023 6.000 6.140 5.850 5.880 310,795 -0.07(-1.18%)
Mar 03, 2023 6.060 6.060 5.900 5.950 494,982 -0.07(-1.16%)
Mar 02, 2023 5.880 6.060 5.880 6.020 63,284 +0.09(+1.52%)
Mar 01, 2023 5.830 5.950 5.790 5.930 71,384 +0.09(+1.54%)
Feb 28, 2023 5.870 5.950 5.810 5.840 103,333 -0.06(-1.02%)
Feb 27, 2023 5.980 6.055 5.840 5.900 107,346 +0.02(+0.34%)
Feb 24, 2023 5.880 5.990 5.715 5.880 121,650 -0.10(-1.67%)
Feb 23, 2023 6.150 6.150 5.920 5.980 52,919 -0.07(-1.16%)
Feb 22, 2023 5.850 6.090 5.830 6.050 111,935 +0.15(+2.54%)
Feb 21, 2023 6.080 6.230 5.820 5.900 111,956 -0.25(-4.07%)
Feb 17, 2023 6.150 6.230 5.960 6.150 117,339 +0.03(+0.49%)
Feb 16, 2023 6.070 6.330 6.000 6.120 84,376 +0.01(+0.16%)
Feb 15, 2023 6.000 6.280 5.930 6.110 159,628 +0.11(+1.83%)
Feb 14, 2023 5.920 6.057 5.820 6.000 152,066 +0.06(+1.01%)
Feb 13, 2023 5.890 6.100 5.850 5.940 122,084 +0.01(+0.17%)
Feb 10, 2023 6.080 6.135 5.800 5.930 125,494 -0.13(-2.15%)
Feb 09, 2023 6.430 6.450 6.040 6.060 130,719 -0.28(-4.42%)
Feb 08, 2023 6.510 6.510 6.270 6.340 119,286 -0.17(-2.61%)
Feb 07, 2023 6.410 6.540 6.320 6.510 120,216 +0.10(+1.56%)
Feb 06, 2023 6.350 6.490 6.310 6.410 118,179 +0.04(+0.63%)
Feb 03, 2023 6.480 6.550 6.285 6.370 120,188 -0.18(-2.75%)
Feb 02, 2023 6.440 6.550 6.350 6.550 182,148 +0.18(+2.83%)
Feb 01, 2023 6.300 6.435 6.205 6.370 123,139 +0.08(+1.27%)
Jan 31, 2023 5.950 6.390 5.940 6.290 449,476 +0.34(+5.71%)
Jan 30, 2023 5.950 6.020 5.905 5.950 62,689 -0.07(-1.16%)
Jan 27, 2023 6.060 6.080 5.910 6.020 57,789 -0.05(-0.82%)
Jan 26, 2023 6.080 6.150 6.000 6.070 68,048 +0.03(+0.50%)
Jan 25, 2023 5.930 6.140 5.820 6.040 70,802 +0.09(+1.51%)
Jan 24, 2023 6.140 6.140 5.920 5.950 70,025 -0.21(-3.41%)
Jan 23, 2023 6.160 6.250 6.060 6.160 56,681 +0.02(+0.33%)
Jan 20, 2023 5.940 6.170 5.850 6.140 118,721 +0.28(+4.78%)
Jan 19, 2023 5.800 5.910 5.520 5.860 125,226 +0.03(+0.51%)
Jan 18, 2023 6.260 6.260 5.810 5.830 80,285 -0.36(-5.82%)
Jan 17, 2023 6.210 6.330 5.710 6.190 81,971 -0.04(-0.64%)
Jan 13, 2023 6.070 6.275 5.780 6.230 67,232 +0.09(+1.47%)
Jan 12, 2023 6.050 6.180 5.850 6.140 56,737 +0.12(+1.99%)
Jan 11, 2023 5.740 6.040 5.730 6.020 104,477 +0.35(+6.17%)
Jan 10, 2023 5.680 5.762 5.600 5.670 47,376 +0.00(+0.00%)
Jan 09, 2023 5.690 5.800 5.630 5.670 53,852 +0.01(+0.18%)
Jan 06, 2023 5.690 5.737 5.610 5.660 87,381 +0.05(+0.89%)
Jan 05, 2023 5.680 5.750 5.600 5.610 68,479 -0.07(-1.23%)
Jan 04, 2023 5.530 5.740 5.490 5.680 57,455 +0.15(+2.71%)
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.