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 (%)
Jan 31, 2018 5.900 5.950 5.850 5.900 29,347 -0.05(-0.84%)
Jan 30, 2018 5.950 6.000 5.950 5.950 62,805 -0.05(-0.83%)
Jan 29, 2018 6.200 6.200 5.950 6.000 50,910 -0.22(-3.61%)
Jan 26, 2018 6.150 6.350 6.050 6.225 67,496 +0.12(+2.05%)
Jan 25, 2018 5.950 6.150 5.900 6.100 61,287 +0.15(+2.52%)
Jan 24, 2018 5.750 5.950 5.600 5.950 91,525 +0.20(+3.48%)
Jan 23, 2018 5.700 5.800 5.700 5.750 28,100 +0.00(+0.00%)
Jan 22, 2018 5.750 5.800 5.700 5.750 34,676 -0.05(-0.86%)
Jan 19, 2018 5.750 5.800 5.700 5.800 43,909 +0.00(+0.00%)
Jan 18, 2018 5.850 5.850 5.700 5.800 38,571 -0.05(-0.85%)
Jan 17, 2018 5.750 5.850 5.750 5.850 40,153 +0.05(+0.86%)
Jan 16, 2018 5.750 5.900 5.650 5.800 60,690 +0.05(+0.87%)
Jan 12, 2018 5.750 5.750 5.750 0 +0.10(+1.77%)
Jan 11, 2018 5.550 5.650 5.450 5.650 43,571 +0.10(+1.80%)
Jan 10, 2018 5.500 5.600 5.400 5.550 29,873 +0.05(+0.91%)
Jan 09, 2018 5.250 5.600 5.250 5.500 70,072 +0.25(+4.76%)
Jan 08, 2018 5.250 5.330 5.250 5.250 33,849 -0.05(-0.94%)
Jan 05, 2018 5.250 5.314 5.200 5.300 44,664 +0.10(+1.92%)
Jan 04, 2018 5.300 5.350 5.200 5.200 30,837 -0.05(-0.95%)
Jan 03, 2018 5.250 5.316 5.000 5.250 92,033 +0.05(+0.96%)
Jan 02, 2018 5.300 5.300 5.150 5.200 48,411 -0.05(-0.95%)
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%)
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.