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

Noodles & Company (NQ: NDLS )

2.320 +0.200 (+9.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2020 7.970 8.070 7.610 7.950 161,900 -0.07(-0.87%)
Nov 27, 2020 7.870 8.060 7.870 8.020 58,800 +0.14(+1.78%)
Nov 25, 2020 8.020 8.020 7.710 7.880 105,400 -0.18(-2.23%)
Nov 24, 2020 7.700 8.170 7.630 8.060 275,064 +0.49(+6.47%)
Nov 23, 2020 7.650 7.680 7.490 7.570 163,113 -0.07(-0.92%)
Nov 20, 2020 7.540 7.650 7.430 7.640 173,700 +0.03(+0.39%)
Nov 19, 2020 7.600 7.700 7.470 7.610 144,596 +0.13(+1.74%)
Nov 18, 2020 7.520 7.740 7.430 7.480 137,614 -0.01(-0.13%)
Nov 17, 2020 7.400 7.670 7.220 7.490 167,849 +0.03(+0.40%)
Nov 16, 2020 7.190 7.680 7.060 7.460 198,531 +0.44(+6.27%)
Nov 13, 2020 7.120 7.140 6.890 7.020 170,600 +0.01(+0.14%)
Nov 12, 2020 6.930 7.050 6.730 7.010 199,640 +0.03(+0.43%)
Nov 11, 2020 6.950 7.170 6.760 6.980 202,019 +0.06(+0.87%)
Nov 10, 2020 7.240 7.360 6.830 6.920 217,368 -0.28(-3.89%)
Nov 09, 2020 7.320 7.590 7.160 7.200 339,750 +0.56(+8.43%)
Nov 06, 2020 6.780 6.780 6.510 6.640 174,200 -0.15(-2.21%)
Nov 05, 2020 6.630 6.930 6.630 6.790 161,780 +0.15(+2.26%)
Nov 04, 2020 6.530 6.740 6.480 6.640 107,883 +0.00(+0.00%)
Nov 03, 2020 6.390 6.660 6.390 6.640 179,776 +0.34(+5.40%)
Nov 02, 2020 6.480 6.530 6.250 6.300 357,848 -0.16(-2.48%)
Oct 30, 2020 6.780 6.850 6.320 6.460 285,900 -0.31(-4.58%)
Oct 29, 2020 7.500 7.500 6.620 6.770 417,221 -0.48(-6.62%)
Oct 28, 2020 7.610 7.710 7.150 7.250 318,860 -0.66(-8.34%)
Oct 27, 2020 8.120 8.140 7.860 7.910 125,482 -0.23(-2.83%)
Oct 26, 2020 8.300 8.500 8.010 8.140 133,980 -0.32(-3.78%)
Oct 23, 2020 8.510 8.590 8.350 8.460 127,200 -0.03(-0.35%)
Oct 22, 2020 8.540 8.740 8.440 8.490 221,477 -0.04(-0.47%)
Oct 21, 2020 8.420 8.630 8.340 8.530 162,654 +0.08(+0.95%)
Oct 20, 2020 8.170 8.520 8.170 8.450 181,426 +0.33(+4.06%)
Oct 19, 2020 8.070 8.340 8.020 8.120 167,740 +0.07(+0.87%)
Oct 16, 2020 8.000 8.200 7.970 8.050 148,500 -0.02(-0.25%)
Oct 15, 2020 7.730 8.160 7.600 8.070 178,443 +0.23(+2.93%)
Oct 14, 2020 7.980 8.190 7.790 7.840 87,513 -0.12(-1.51%)
Oct 13, 2020 7.910 7.970 7.640 7.960 114,620 -0.01(-0.13%)
Oct 12, 2020 8.370 8.458 7.920 7.970 233,282 -0.34(-4.09%)
Oct 09, 2020 7.880 8.320 7.800 8.310 286,100 +0.54(+6.95%)
Oct 08, 2020 7.800 7.840 7.580 7.770 170,262 +0.06(+0.78%)
Oct 07, 2020 7.600 7.830 7.280 7.710 317,519 +0.26(+3.49%)
Oct 06, 2020 7.610 7.750 7.400 7.450 295,138 -0.03(-0.40%)
Oct 05, 2020 7.460 7.540 7.255 7.480 218,514 +0.09(+1.22%)
Oct 02, 2020 6.800 7.440 6.760 7.390 285,100 +0.34(+4.82%)
Oct 01, 2020 6.900 7.060 6.660 7.050 427,794 +0.18(+2.62%)
Sep 30, 2020 7.050 7.300 6.810 6.870 151,931 -0.13(-1.86%)
Sep 29, 2020 7.100 7.160 6.940 7.000 166,833 -0.19(-2.64%)
Sep 28, 2020 7.120 7.215 6.940 7.190 151,243 +0.23(+3.30%)
Sep 25, 2020 7.170 7.190 6.880 6.960 252,800 -0.23(-3.20%)
Sep 24, 2020 7.420 7.430 7.180 7.190 207,222 -0.22(-2.97%)
Sep 23, 2020 7.580 7.760 7.400 7.410 241,910 -0.09(-1.20%)
Sep 22, 2020 7.060 7.520 7.060 7.500 240,668 +0.47(+6.69%)
Sep 21, 2020 7.360 7.590 6.890 7.030 313,090 -0.49(-6.52%)
Sep 18, 2020 7.430 7.640 7.369 7.520 559,200 +0.17(+2.31%)
Sep 17, 2020 7.350 7.410 7.140 7.350 449,108 -0.16(-2.13%)
Sep 16, 2020 7.590 7.690 7.464 7.510 260,201 -0.06(-0.79%)
Sep 15, 2020 7.490 7.720 7.340 7.570 170,641 +0.16(+2.16%)
Sep 14, 2020 7.320 7.440 7.170 7.410 179,179 +0.16(+2.21%)
Sep 11, 2020 7.640 7.660 7.150 7.250 215,300 -0.37(-4.79%)
Sep 10, 2020 7.580 7.850 7.580 7.615 240,633 +0.10(+1.26%)
Sep 09, 2020 7.660 7.690 7.430 7.520 175,962 -0.06(-0.79%)
Sep 08, 2020 7.700 7.860 7.580 7.580 169,200 -0.14(-1.88%)
Sep 04, 2020 7.930 8.000 7.560 7.725 198,300 -0.04(-0.58%)
Sep 03, 2020 7.860 8.190 7.740 7.770 231,440 -0.13(-1.65%)
Sep 02, 2020 7.560 8.220 7.310 7.900 782,849 +0.40(+5.33%)
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.