Skip to main content

Noodles & Company (NQ: NDLS )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.510 8.700 8.220 8.470 336,900 +0.03(+0.36%)
Jan 28, 2021 8.360 8.630 8.250 8.440 262,370 +0.09(+1.08%)
Jan 27, 2021 8.530 8.870 8.300 8.350 245,666 -0.42(-4.79%)
Jan 26, 2021 8.980 9.100 8.620 8.770 363,867 -0.08(-0.90%)
Jan 25, 2021 8.740 9.270 8.620 8.850 253,324 +0.08(+0.91%)
Jan 22, 2021 9.000 9.010 8.620 8.770 189,100 -0.16(-1.79%)
Jan 21, 2021 8.890 9.040 8.730 8.930 206,665 +0.08(+0.90%)
Jan 20, 2021 8.960 9.110 8.720 8.850 121,273 -0.05(-0.56%)
Jan 19, 2021 8.890 8.980 8.560 8.900 180,089 +0.08(+0.91%)
Jan 15, 2021 8.970 9.130 8.590 8.820 217,800 -0.27(-2.97%)
Jan 14, 2021 8.910 9.170 8.810 9.090 315,984 +0.34(+3.89%)
Jan 13, 2021 8.790 8.920 8.440 8.750 354,051 -0.03(-0.34%)
Jan 12, 2021 8.450 8.940 8.210 8.780 295,959 +0.40(+4.77%)
Jan 11, 2021 8.640 8.730 8.240 8.380 278,787 -0.37(-4.23%)
Jan 08, 2021 8.990 8.990 8.616 8.750 193,100 -0.13(-1.46%)
Jan 07, 2021 8.800 8.980 8.730 8.880 228,689 +0.19(+2.19%)
Jan 06, 2021 8.370 8.900 8.260 8.690 484,018 +0.50(+6.11%)
Jan 05, 2021 7.750 8.220 7.750 8.190 195,701 +0.46(+5.95%)
Jan 04, 2021 7.920 7.920 7.420 7.730 194,717 -0.17(-2.15%)
Dec 31, 2020 7.900 7.900 7.900 125,279 -0.09(-1.13%)
Dec 30, 2020 7.760 8.165 7.675 7.990 125,279 +0.14(+1.78%)
Dec 29, 2020 7.950 7.973 7.740 7.850 143,565 -0.10(-1.26%)
Dec 28, 2020 8.080 8.080 7.820 7.950 144,230 +0.04(+0.51%)
Dec 24, 2020 8.050 8.130 7.800 7.910 126,300 +0.10(+1.28%)
Dec 23, 2020 7.940 8.200 7.800 7.810 129,007 -0.15(-1.88%)
Dec 22, 2020 7.800 8.200 7.800 7.960 358,741 +0.14(+1.79%)
Dec 21, 2020 8.010 8.130 7.685 7.820 197,777 -0.36(-4.40%)
Dec 18, 2020 8.560 8.610 8.150 8.180 352,500 -0.32(-3.76%)
Dec 17, 2020 8.370 8.720 8.315 8.500 190,905 +0.21(+2.53%)
Dec 16, 2020 8.210 8.420 8.050 8.290 266,666 +0.11(+1.34%)
Dec 15, 2020 8.260 8.320 8.100 8.180 177,408 -0.03(-0.37%)
Dec 14, 2020 8.380 8.450 8.170 8.210 138,837 -0.10(-1.20%)
Dec 11, 2020 8.120 8.460 8.120 8.310 206,700 +0.17(+2.09%)
Dec 10, 2020 8.350 8.350 7.950 8.140 324,387 -0.23(-2.75%)
Dec 09, 2020 8.100 8.725 8.095 8.370 362,082 +0.33(+4.10%)
Dec 08, 2020 7.810 8.070 7.670 8.040 251,425 +0.17(+2.16%)
Dec 07, 2020 7.990 8.080 7.735 7.870 146,468 -0.16(-1.99%)
Dec 04, 2020 7.970 8.180 7.940 8.030 246,400 +0.12(+1.52%)
Dec 03, 2020 7.750 8.070 7.670 7.910 99,850 +0.17(+2.20%)
Dec 02, 2020 7.720 7.815 7.580 7.740 115,039 +0.03(+0.39%)
Dec 01, 2020 7.670 7.790 7.470 7.710 332,983 -0.24(-3.02%)
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%)
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.