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 (%)
Dec 29, 2017 5.250 5.250 5.250 0 -0.20(-3.67%)
Dec 28, 2017 5.650 5.650 5.450 5.450 42,220 -0.20(-3.54%)
Dec 27, 2017 5.650 5.678 5.500 5.650 49,694 +0.00(+0.00%)
Dec 26, 2017 5.550 5.700 5.500 5.650 82,242 +0.05(+0.89%)
Dec 22, 2017 5.700 5.750 5.400 5.600 78,541 -0.10(-1.75%)
Dec 21, 2017 5.500 5.750 5.400 5.700 119,631 +0.15(+2.70%)
Dec 20, 2017 5.550 5.700 5.425 5.550 180,726 -0.05(-0.89%)
Dec 19, 2017 5.100 5.700 5.050 5.600 405,316 +0.50(+9.80%)
Dec 18, 2017 5.100 5.150 4.850 5.100 73,363 +0.10(+2.00%)
Dec 15, 2017 5.000 5.200 4.900 5.000 266,215 -0.05(-0.99%)
Dec 14, 2017 4.950 5.100 4.900 5.050 125,693 +0.10(+2.02%)
Dec 13, 2017 4.800 5.000 4.800 4.950 219,314 +0.15(+3.13%)
Dec 12, 2017 4.750 4.900 4.600 4.800 599,545 +0.05(+1.05%)
Dec 11, 2017 4.650 4.800 4.575 4.750 112,575 +0.05(+1.06%)
Dec 08, 2017 4.750 4.784 4.600 4.700 88,167 -0.05(-1.05%)
Dec 07, 2017 4.950 4.950 4.675 4.750 177,706 -0.20(-4.04%)
Dec 06, 2017 4.900 5.000 4.800 4.950 154,816 +0.10(+2.06%)
Dec 05, 2017 4.700 4.900 4.650 4.850 83,780 +0.20(+4.30%)
Dec 04, 2017 4.950 5.050 4.550 4.650 276,285 -0.30(-6.06%)
Dec 01, 2017 5.050 5.150 4.850 4.950 138,777 -0.10(-1.98%)
Nov 30, 2017 5.400 5.450 5.000 5.050 555,202 -0.35(-6.48%)
Nov 29, 2017 5.300 5.450 5.250 5.400 342,713 +0.05(+0.93%)
Nov 28, 2017 5.300 5.375 5.100 5.350 467,890 +0.10(+1.90%)
Nov 27, 2017 5.300 5.350 5.150 5.250 436,067 -0.05(-0.94%)
Nov 24, 2017 5.050 5.400 5.050 5.300 135,758 +0.20(+3.92%)
Nov 22, 2017 5.050 5.250 5.050 5.100 216,848 -0.10(-1.92%)
Nov 21, 2017 5.150 5.300 5.150 5.200 160,606 +0.10(+1.96%)
Nov 20, 2017 5.100 5.100 4.900 5.100 84,534 +0.05(+0.99%)
Nov 17, 2017 4.950 5.150 4.950 5.050 108,407 +0.05(+1.00%)
Nov 16, 2017 5.050 5.150 4.950 5.000 180,436 +0.05(+1.01%)
Nov 15, 2017 4.600 5.049 4.600 4.950 479,279 +0.25(+5.32%)
Nov 14, 2017 4.600 4.800 4.500 4.700 133,458 +0.10(+2.17%)
Nov 13, 2017 4.400 4.650 4.300 4.600 272,515 +0.20(+4.55%)
Nov 10, 2017 4.300 4.550 4.100 4.400 455,479 +0.15(+3.53%)
Nov 09, 2017 4.250 4.312 3.950 4.250 245,525 -0.05(-1.16%)
Nov 08, 2017 4.250 4.300 4.100 4.300 109,093 +0.02(+0.58%)
Nov 07, 2017 4.450 4.450 4.250 4.275 39,505 -0.17(-3.93%)
Nov 06, 2017 4.500 4.500 4.400 4.450 20,466 -0.05(-1.11%)
Nov 03, 2017 4.450 4.500 4.423 4.500 26,192 +0.03(+0.56%)
Nov 02, 2017 4.300 4.500 4.300 4.475 25,455 +0.17(+4.07%)
Nov 01, 2017 4.450 4.450 4.250 4.300 39,699 -0.05(-1.15%)
Oct 31, 2017 4.400 4.500 4.300 4.350 336,366 +0.00(+0.00%)
Oct 30, 2017 4.450 4.450 4.350 4.350 23,565 -0.15(-3.33%)
Oct 27, 2017 4.500 4.550 4.450 4.500 46,582 +0.05(+1.12%)
Oct 26, 2017 4.350 4.500 4.350 4.450 44,430 +0.05(+1.14%)
Oct 25, 2017 4.300 4.450 4.300 4.400 61,507 +0.00(+0.00%)
Oct 24, 2017 4.450 4.500 4.350 4.400 107,195 -0.05(-1.12%)
Oct 23, 2017 4.550 4.550 4.400 4.450 43,077 -0.05(-1.11%)
Oct 20, 2017 4.600 4.600 4.400 4.500 33,358 +0.00(+0.00%)
Oct 19, 2017 4.500 4.574 4.350 4.500 43,639 +0.00(+0.00%)
Oct 18, 2017 4.550 4.550 4.450 4.500 42,299 -0.10(-2.17%)
Oct 17, 2017 4.450 4.650 4.250 4.600 702,141 +0.17(+3.95%)
Oct 16, 2017 4.350 4.575 4.350 4.425 39,760 +0.02(+0.57%)
Oct 13, 2017 4.350 4.450 4.300 4.400 91,162 +0.10(+2.33%)
Oct 12, 2017 4.450 4.475 4.100 4.300 104,677 -0.20(-4.44%)
Oct 11, 2017 4.750 4.825 4.450 4.500 187,999 -0.28(-5.76%)
Oct 10, 2017 4.700 4.800 4.545 4.775 91,819 +0.18(+3.80%)
Oct 09, 2017 4.600 4.700 4.550 4.600 66,303 +0.00(+0.00%)
Oct 06, 2017 4.500 4.600 4.450 4.600 114,196 +0.10(+2.22%)
Oct 05, 2017 4.350 4.500 4.300 4.500 56,069 +0.20(+4.65%)
Oct 04, 2017 4.150 4.375 4.150 4.300 195,915 +0.15(+3.61%)
Oct 03, 2017 4.300 4.650 4.150 4.150 1,276,221 -0.17(-4.05%)
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.