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 31, 2019 5.440 5.610 5.440 5.540 287,200 +0.10(+1.84%)
Dec 30, 2019 5.380 5.540 5.350 5.440 580,896 -0.11(-1.98%)
Dec 27, 2019 5.570 5.650 5.480 5.550 390,700 -0.02(-0.36%)
Dec 26, 2019 5.540 5.630 5.400 5.570 118,288 +0.03(+0.54%)
Dec 24, 2019 5.400 5.560 5.400 5.540 109,600 +0.11(+2.03%)
Dec 23, 2019 5.550 5.550 5.360 5.430 241,540 -0.12(-2.16%)
Dec 20, 2019 5.600 5.660 5.460 5.550 300,000 -0.05(-0.89%)
Dec 19, 2019 5.720 5.770 5.560 5.600 198,921 -0.13(-2.27%)
Dec 18, 2019 5.590 5.810 5.580 5.730 253,934 +0.15(+2.69%)
Dec 17, 2019 5.550 5.610 5.380 5.580 581,100 +0.04(+0.72%)
Dec 16, 2019 5.630 5.690 5.510 5.540 248,013 -0.09(-1.60%)
Dec 13, 2019 5.650 5.690 5.560 5.630 271,000 +0.00(+0.00%)
Dec 12, 2019 5.730 5.830 5.600 5.630 322,611 -0.09(-1.57%)
Dec 11, 2019 5.750 5.805 5.630 5.720 310,211 +0.01(+0.18%)
Dec 10, 2019 5.780 5.840 5.610 5.710 304,904 -0.07(-1.21%)
Dec 09, 2019 5.820 5.870 5.760 5.780 243,107 -0.02(-0.34%)
Dec 06, 2019 6.100 6.120 5.660 5.800 454,500 -0.27(-4.45%)
Dec 05, 2019 6.080 6.170 6.020 6.070 319,939 +0.02(+0.33%)
Dec 04, 2019 6.160 6.230 6.050 6.050 305,200 -0.04(-0.66%)
Dec 03, 2019 6.130 6.200 6.025 6.090 319,232 -0.11(-1.77%)
Dec 02, 2019 6.350 6.380 6.100 6.200 239,056 -0.10(-1.59%)
Nov 29, 2019 6.230 6.490 6.190 6.300 178,100 +0.05(+0.80%)
Nov 27, 2019 6.080 6.320 6.080 6.250 231,400 +0.18(+2.97%)
Nov 26, 2019 6.010 6.465 5.990 6.070 743,535 +0.05(+0.83%)
Nov 25, 2019 5.900 6.160 5.870 6.020 427,632 +0.21(+3.61%)
Nov 22, 2019 5.790 5.820 5.650 5.810 215,800 +0.06(+1.04%)
Nov 21, 2019 5.750 5.840 5.690 5.750 240,565 -0.02(-0.35%)
Nov 20, 2019 5.630 5.790 5.580 5.770 239,220 +0.08(+1.41%)
Nov 19, 2019 5.490 5.810 5.450 5.690 268,771 +0.19(+3.45%)
Nov 18, 2019 5.840 5.910 5.480 5.500 385,040 -0.33(-5.66%)
Nov 15, 2019 5.950 5.950 5.730 5.830 256,900 -0.05(-0.85%)
Nov 14, 2019 6.210 6.280 5.690 5.880 444,833 -0.40(-6.37%)
Nov 13, 2019 6.220 6.370 6.060 6.280 398,518 +0.06(+0.96%)
Nov 12, 2019 5.950 6.250 5.920 6.220 500,192 +0.27(+4.54%)
Nov 11, 2019 5.600 5.970 5.580 5.950 462,423 +0.29(+5.12%)
Nov 08, 2019 6.340 6.340 5.120 5.660 902,200 +0.09(+1.62%)
Nov 07, 2019 5.370 5.620 5.278 5.570 483,812 +0.24(+4.50%)
Nov 06, 2019 5.500 5.500 5.320 5.330 240,094 -0.18(-3.27%)
Nov 05, 2019 5.460 5.610 5.400 5.510 287,982 +0.03(+0.55%)
Nov 04, 2019 5.470 5.600 5.440 5.480 362,260 +0.05(+0.92%)
Nov 01, 2019 5.340 5.500 5.260 5.430 274,500 +0.10(+1.88%)
Oct 31, 2019 5.110 5.390 5.110 5.330 263,426 +0.20(+3.90%)
Oct 30, 2019 5.300 5.350 5.100 5.130 234,974 -0.19(-3.57%)
Oct 29, 2019 5.270 5.400 5.130 5.320 246,654 +0.01(+0.19%)
Oct 28, 2019 4.920 5.350 4.900 5.310 392,593 +0.38(+7.71%)
Oct 25, 2019 4.780 4.930 4.700 4.930 675,200 +0.17(+3.57%)
Oct 24, 2019 4.900 4.960 4.730 4.760 277,055 -0.14(-2.86%)
Oct 23, 2019 4.930 4.970 4.850 4.900 194,093 -0.04(-0.81%)
Oct 22, 2019 4.980 5.010 4.870 4.940 224,545 -0.08(-1.59%)
Oct 21, 2019 5.100 5.140 4.900 5.020 276,608 -0.01(-0.20%)
Oct 18, 2019 5.140 5.150 4.990 5.030 261,000 -0.16(-3.08%)
Oct 17, 2019 5.070 5.280 5.010 5.190 346,198 +0.14(+2.77%)
Oct 16, 2019 4.800 5.050 4.800 5.050 234,836 +0.22(+4.55%)
Oct 15, 2019 4.850 5.000 4.700 4.830 324,578 -0.06(-1.23%)
Oct 14, 2019 4.950 5.000 4.700 4.890 343,337 -0.07(-1.41%)
Oct 11, 2019 4.890 5.230 4.860 4.960 535,000 +0.15(+3.12%)
Oct 10, 2019 4.790 4.860 4.450 4.810 781,150 +0.07(+1.48%)
Oct 09, 2019 5.250 5.350 4.710 4.740 629,654 -0.51(-9.71%)
Oct 08, 2019 5.200 5.335 5.120 5.250 293,672 -0.04(-0.76%)
Oct 07, 2019 5.240 5.360 5.195 5.290 186,088 +0.01(+0.19%)
Oct 04, 2019 5.250 5.355 5.130 5.280 308,200 +0.01(+0.19%)
Oct 03, 2019 5.400 5.430 5.170 5.270 284,218 -0.13(-2.41%)
Oct 02, 2019 5.580 5.620 5.260 5.400 270,952 -0.23(-4.09%)
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.