Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noodles & Company (NQ: NDLS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 7.460 8.040 7.440 7.880 2,915,400 +0.41(+5.49%)
Jun 27, 2019 7.160 7.510 7.080 7.470 619,035 +0.31(+4.33%)
Jun 26, 2019 6.790 7.200 6.750 7.160 698,918 +0.40(+5.92%)
Jun 25, 2019 6.930 6.975 6.565 6.760 664,894 -0.16(-2.31%)
Jun 24, 2019 7.050 7.390 6.860 6.920 542,124 -0.13(-1.84%)
Jun 21, 2019 7.410 7.410 7.030 7.050 294,000 -0.39(-5.24%)
Jun 20, 2019 7.410 7.570 7.320 7.440 396,671 +0.09(+1.22%)
Jun 19, 2019 7.090 7.400 7.050 7.350 372,090 +0.24(+3.38%)
Jun 18, 2019 7.050 7.150 6.965 7.110 354,819 +0.09(+1.28%)
Jun 17, 2019 7.120 7.190 6.990 7.020 260,305 -0.09(-1.27%)
Jun 14, 2019 7.280 7.320 7.100 7.110 309,700 -0.19(-2.60%)
Jun 13, 2019 7.040 7.420 7.040 7.300 588,210 +0.27(+3.84%)
Jun 12, 2019 6.910 7.070 6.800 7.030 416,830 +0.12(+1.74%)
Jun 11, 2019 7.020 7.153 6.850 6.910 315,458 -0.05(-0.72%)
Jun 10, 2019 7.170 7.250 6.870 6.960 360,780 -0.20(-2.79%)
Jun 07, 2019 7.380 7.460 7.160 7.160 256,200 -0.20(-2.72%)
Jun 06, 2019 7.300 7.440 7.100 7.360 345,378 +0.05(+0.68%)
Jun 05, 2019 7.650 7.720 7.290 7.310 302,185 -0.35(-4.57%)
Jun 04, 2019 7.440 7.670 7.400 7.660 367,389 +0.31(+4.22%)
Jun 03, 2019 7.200 7.400 7.180 7.350 268,359 +0.12(+1.66%)
May 31, 2019 7.180 7.250 7.050 7.230 308,400 +0.00(+0.00%)
May 30, 2019 7.380 7.440 7.120 7.230 596,036 -0.14(-1.90%)
May 29, 2019 7.500 7.710 7.330 7.370 374,135 -0.19(-2.51%)
May 28, 2019 7.810 7.870 7.520 7.560 325,416 -0.24(-3.08%)
May 24, 2019 7.870 7.951 7.780 7.800 248,900 -0.03(-0.38%)
May 23, 2019 7.930 7.950 7.740 7.830 370,329 -0.20(-2.49%)
May 22, 2019 8.100 8.260 8.010 8.030 457,860 -0.11(-1.35%)
May 21, 2019 8.100 8.180 8.050 8.140 236,321 +0.05(+0.62%)
May 20, 2019 8.010 8.160 7.870 8.090 271,965 +0.03(+0.37%)
May 17, 2019 8.040 8.175 8.020 8.060 396,100 -0.04(-0.49%)
May 16, 2019 8.360 8.360 8.070 8.100 474,628 -0.24(-2.88%)
May 15, 2019 8.170 8.390 8.060 8.340 473,991 +0.17(+2.08%)
May 14, 2019 8.450 8.450 8.080 8.170 748,890 -0.19(-2.27%)
May 13, 2019 8.420 8.500 8.040 8.360 742,842 -0.18(-2.11%)
May 10, 2019 8.200 9.040 8.100 8.540 1,121,900 +0.88(+11.49%)
May 09, 2019 7.400 7.760 7.330 7.660 625,100 +0.18(+2.41%)
May 08, 2019 7.400 7.590 7.300 7.480 372,957 +0.04(+0.54%)
May 07, 2019 7.510 7.650 7.390 7.440 287,466 -0.17(-2.23%)
May 06, 2019 7.260 7.650 7.260 7.610 389,107 +0.23(+3.12%)
May 03, 2019 7.260 7.490 7.240 7.380 461,900 +0.16(+2.22%)
May 02, 2019 7.170 7.430 7.050 7.220 519,677 +0.04(+0.56%)
May 01, 2019 7.170 7.300 7.060 7.180 298,894 +0.03(+0.42%)
Apr 30, 2019 7.290 7.330 7.009 7.150 418,756 -0.15(-2.05%)
Apr 29, 2019 7.260 7.490 7.200 7.300 364,456 +0.06(+0.83%)
Apr 26, 2019 7.160 7.280 7.080 7.240 440,500 +0.06(+0.84%)
Apr 25, 2019 7.150 7.300 7.070 7.180 459,745 +0.05(+0.70%)
Apr 24, 2019 6.920 7.160 6.920 7.130 406,757 +0.22(+3.18%)
Apr 23, 2019 6.800 6.990 6.720 6.910 442,162 +0.11(+1.62%)
Apr 22, 2019 6.810 6.860 6.710 6.800 272,631 -0.05(-0.73%)
Apr 18, 2019 6.760 6.880 6.760 6.850 254,000 +0.09(+1.33%)
Apr 17, 2019 6.670 6.780 6.560 6.760 341,679 +0.11(+1.65%)
Apr 16, 2019 6.610 6.699 6.420 6.650 408,001 +0.05(+0.76%)
Apr 15, 2019 6.590 6.640 6.430 6.600 315,694 +0.04(+0.61%)
Apr 12, 2019 6.430 6.630 6.380 6.560 360,700 +0.18(+2.82%)
Apr 11, 2019 6.390 6.440 6.280 6.380 227,718 +0.01(+0.16%)
Apr 10, 2019 6.200 6.380 6.120 6.370 375,423 +0.17(+2.74%)
Apr 09, 2019 6.340 6.400 6.180 6.200 820,290 -0.15(-2.36%)
Apr 08, 2019 6.330 6.431 6.300 6.350 251,038 +0.00(+0.00%)
Apr 05, 2019 6.270 6.390 6.130 6.350 830,300 +0.11(+1.76%)
Apr 04, 2019 5.870 6.295 5.870 6.240 610,896 +0.36(+6.12%)
Apr 03, 2019 6.330 6.362 5.850 5.880 1,821,458 -0.40(-6.37%)
Apr 02, 2019 6.770 6.800 6.190 6.280 973,103 -0.49(-7.24%)
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.