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 (%)
May 29, 2020 5.580 5.980 5.540 5.860 478,300 +0.21(+3.72%)
May 28, 2020 5.610 6.100 5.470 5.650 369,330 +0.15(+2.73%)
May 27, 2020 5.420 5.550 5.210 5.500 436,216 +0.28(+5.36%)
May 26, 2020 5.330 5.347 5.120 5.220 507,826 +0.15(+2.96%)
May 22, 2020 5.150 5.170 4.970 5.070 168,600 -0.06(-1.17%)
May 21, 2020 5.020 5.260 5.010 5.130 354,335 +0.14(+2.81%)
May 20, 2020 4.940 5.050 4.850 4.990 373,671 +0.20(+4.18%)
May 19, 2020 4.800 5.020 4.650 4.790 297,744 -0.01(-0.21%)
May 18, 2020 4.700 4.940 4.690 4.800 438,098 +0.37(+8.35%)
May 15, 2020 4.620 4.820 4.360 4.430 629,000 -0.19(-4.11%)
May 14, 2020 4.690 4.840 4.400 4.620 338,599 -0.06(-1.28%)
May 13, 2020 4.940 5.000 4.470 4.680 403,425 -0.33(-6.59%)
May 12, 2020 4.930 5.190 4.800 5.010 400,942 +0.07(+1.42%)
May 11, 2020 4.800 4.974 4.560 4.940 680,487 +0.06(+1.23%)
May 08, 2020 4.670 4.970 4.540 4.880 583,200 +0.35(+7.73%)
May 07, 2020 4.510 4.840 4.215 4.530 1,363,432 -0.09(-1.95%)
May 06, 2020 4.740 4.890 4.530 4.620 428,689 -0.10(-2.12%)
May 05, 2020 5.380 5.380 4.630 4.720 656,724 -0.55(-10.44%)
May 04, 2020 5.360 5.390 5.180 5.270 161,580 -0.08(-1.50%)
May 01, 2020 6.030 6.030 5.260 5.350 428,800 -0.90(-14.40%)
Apr 30, 2020 6.120 6.530 5.940 6.250 416,798 -0.10(-1.57%)
Apr 29, 2020 5.980 6.580 5.980 6.350 612,440 +0.56(+9.67%)
Apr 28, 2020 5.650 6.010 5.630 5.790 415,883 +0.35(+6.43%)
Apr 27, 2020 5.280 5.580 5.250 5.440 232,352 +0.29(+5.63%)
Apr 24, 2020 5.330 5.480 5.100 5.150 173,800 -0.12(-2.28%)
Apr 23, 2020 5.680 5.680 5.210 5.270 200,901 -0.16(-2.95%)
Apr 22, 2020 5.500 5.500 5.040 5.430 273,039 +0.29(+5.64%)
Apr 21, 2020 5.000 5.300 5.000 5.140 330,741 +0.04(+0.78%)
Apr 20, 2020 5.060 5.235 5.030 5.100 217,779 -0.12(-2.30%)
Apr 17, 2020 5.400 5.570 5.150 5.220 446,400 +0.13(+2.55%)
Apr 16, 2020 5.110 5.140 4.620 5.090 360,789 +0.08(+1.60%)
Apr 15, 2020 4.980 5.070 4.660 5.010 237,897 -0.21(-4.02%)
Apr 14, 2020 5.270 5.590 5.010 5.220 374,607 +0.09(+1.75%)
Apr 13, 2020 5.750 5.780 4.790 5.130 415,680 -0.60(-10.47%)
Apr 09, 2020 4.720 5.760 4.720 5.730 704,700 +1.22(+27.05%)
Apr 08, 2020 4.200 4.530 4.010 4.510 368,028 +0.39(+9.47%)
Apr 07, 2020 4.270 4.530 3.930 4.120 532,674 +0.20(+5.10%)
Apr 06, 2020 3.610 4.110 3.570 3.920 550,645 +0.51(+14.96%)
Apr 03, 2020 3.410 3.460 3.140 3.410 469,100 -0.01(-0.29%)
Apr 02, 2020 3.770 3.770 3.400 3.420 472,732 -0.24(-6.56%)
Apr 01, 2020 4.600 4.600 3.600 3.660 711,228 -1.05(-22.29%)
Mar 31, 2020 4.680 4.785 4.390 4.710 372,566 +0.03(+0.64%)
Mar 30, 2020 5.170 5.170 4.610 4.680 299,475 -0.48(-9.30%)
Mar 27, 2020 5.400 5.430 4.940 5.160 479,600 -0.39(-7.03%)
Mar 26, 2020 5.470 5.990 5.380 5.550 582,604 +0.17(+3.16%)
Mar 25, 2020 4.930 5.700 4.930 5.380 578,557 +0.48(+9.80%)
Mar 24, 2020 4.160 4.940 4.154 4.900 564,856 +0.96(+24.37%)
Mar 23, 2020 3.970 4.010 3.370 3.940 484,139 +0.10(+2.60%)
Mar 20, 2020 3.910 4.300 3.600 3.840 899,000 +0.02(+0.52%)
Mar 19, 2020 4.000 4.070 3.730 3.820 485,341 -0.19(-4.74%)
Mar 18, 2020 4.620 4.770 4.000 4.010 621,658 -0.80(-16.63%)
Mar 17, 2020 5.320 5.530 4.150 4.810 910,520 -0.42(-8.03%)
Mar 16, 2020 4.670 5.320 4.480 5.230 634,151 -0.43(-7.60%)
Mar 13, 2020 5.050 5.690 4.800 5.660 713,500 +0.82(+16.94%)
Mar 12, 2020 5.000 5.110 4.520 4.840 446,801 -0.55(-10.20%)
Mar 11, 2020 5.950 6.000 5.240 5.390 423,893 -0.74(-12.07%)
Mar 10, 2020 6.340 6.400 5.830 6.130 591,508 +0.03(+0.49%)
Mar 09, 2020 6.320 6.730 5.750 6.100 476,022 -0.76(-11.08%)
Mar 06, 2020 7.090 7.230 6.670 6.860 438,600 -0.38(-5.25%)
Mar 05, 2020 7.650 7.650 7.150 7.240 368,498 -0.51(-6.58%)
Mar 04, 2020 7.840 7.950 7.545 7.750 353,356 +0.01(+0.13%)
Mar 03, 2020 7.960 8.160 7.510 7.740 500,693 -0.14(-1.78%)
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.