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 (%)
Feb 28, 2022 7.030 7.270 6.770 6.840 383,973 -0.26(-3.66%)
Feb 25, 2022 7.300 7.170 6.900 7.100 551,349 -0.10(-1.39%)
Feb 24, 2022 7.500 7.670 6.720 7.200 1,644,556 -0.98(-11.98%)
Feb 23, 2022 8.780 8.830 8.180 8.180 406,690 -0.47(-5.43%)
Feb 22, 2022 9.250 9.290 8.632 8.650 256,814 -0.66(-7.09%)
Feb 18, 2022 9.310 0 +0.22(+2.42%)
Feb 17, 2022 9.100 9.290 8.985 9.090 164,628 -0.11(-1.20%)
Feb 16, 2022 9.340 9.370 9.100 9.200 206,181 -0.21(-2.23%)
Feb 15, 2022 9.360 9.570 9.310 9.410 170,829 +0.13(+1.40%)
Feb 14, 2022 9.400 9.470 9.220 9.280 105,893 -0.08(-0.85%)
Feb 11, 2022 9.330 9.630 9.300 9.360 185,914 +0.05(+0.54%)
Feb 10, 2022 9.000 9.505 9.000 9.310 200,681 +0.15(+1.64%)
Feb 09, 2022 9.090 9.240 8.940 9.160 137,108 +0.12(+1.33%)
Feb 08, 2022 8.780 9.070 8.690 9.040 187,491 +0.25(+2.84%)
Feb 07, 2022 8.690 8.930 8.630 8.790 173,929 +0.08(+0.92%)
Feb 04, 2022 8.350 8.720 8.130 8.710 202,147 +0.44(+5.32%)
Feb 03, 2022 8.270 8.230 8.270 114,970 -0.13(-1.55%)
Feb 02, 2022 8.670 8.840 8.340 8.400 180,529 -0.29(-3.34%)
Feb 01, 2022 8.420 8.740 8.350 8.690 208,943 +0.60(+7.42%)
Jan 28, 2022 7.870 8.120 7.610 8.090 162,363 +0.20(+2.53%)
Jan 27, 2022 8.100 8.175 7.880 7.890 165,774 -0.16(-1.99%)
Jan 26, 2022 8.580 8.590 8.010 8.050 209,123 -0.46(-5.41%)
Jan 25, 2022 8.320 8.680 8.220 8.510 185,753 +0.04(+0.47%)
Jan 24, 2022 7.840 8.510 7.740 8.470 255,306 +0.51(+6.41%)
Jan 21, 2022 8.000 8.330 7.940 7.960 230,210 -0.09(-1.12%)
Jan 20, 2022 8.500 8.630 8.010 8.050 205,770 -0.41(-4.85%)
Jan 19, 2022 8.250 8.610 8.130 8.460 232,685 +0.31(+3.80%)
Jan 18, 2022 8.510 8.510 8.090 8.150 252,411 -0.38(-4.45%)
Jan 14, 2022 8.530 0 -0.22(-2.51%)
Jan 13, 2022 9.000 9.110 8.720 8.750 354,057 -0.23(-2.56%)
Jan 12, 2022 8.750 9.060 8.470 8.980 446,516 +0.27(+3.10%)
Jan 11, 2022 8.770 9.150 8.640 8.710 322,967 -0.03(-0.34%)
Jan 10, 2022 8.160 8.780 8.000 8.740 626,854 +0.52(+6.33%)
Jan 07, 2022 8.690 8.790 8.200 8.220 192,565 -0.50(-5.73%)
Jan 06, 2022 8.740 8.870 8.560 8.720 185,994 +0.06(+0.69%)
Jan 05, 2022 8.870 9.130 8.640 8.660 166,922 -0.25(-2.81%)
Jan 04, 2022 9.160 9.330 8.830 8.910 209,722 -0.21(-2.31%)
Jan 03, 2022 9.180 9.460 9.050 9.121 227,212 +0.05(+0.56%)
Dec 31, 2021 9.380 9.450 9.040 9.070 166,533 -0.34(-3.61%)
Dec 30, 2021 9.400 9.640 9.370 9.410 99,243 -0.01(-0.11%)
Dec 29, 2021 9.250 9.470 9.180 9.420 197,509 +0.19(+2.06%)
Dec 28, 2021 9.290 9.490 9.120 9.230 230,414 -0.15(-1.60%)
Dec 27, 2021 9.410 9.490 9.050 9.380 208,649 -0.09(-0.95%)
Dec 23, 2021 9.510 9.620 9.160 9.470 344,249 +0.02(+0.21%)
Dec 22, 2021 9.310 9.520 9.200 9.450 296,428 +0.17(+1.83%)
Dec 21, 2021 9.170 9.540 9.170 9.280 476,042 +0.14(+1.53%)
Dec 20, 2021 9.270 9.380 8.950 9.140 386,017 -0.36(-3.79%)
Dec 17, 2021 9.330 9.750 8.810 9.500 524,164 +0.19(+2.04%)
Dec 16, 2021 10.14 10.19 9.200 9.310 631,642 -0.73(-7.27%)
Dec 15, 2021 10.16 10.16 9.873 10.04 170,833 -0.16(-1.53%)
Dec 14, 2021 10.09 10.41 10.09 10.20 128,791 +0.06(+0.56%)
Dec 13, 2021 10.30 10.32 9.910 10.14 280,618 -0.19(-1.84%)
Dec 10, 2021 10.90 10.99 10.30 10.33 257,152 -0.54(-4.97%)
Dec 09, 2021 10.78 11.08 10.78 10.87 195,276 -0.05(-0.46%)
Dec 08, 2021 10.83 11.14 10.64 10.92 258,535 +0.20(+1.87%)
Dec 07, 2021 10.65 11.06 10.65 10.72 160,776 +0.26(+2.49%)
Dec 06, 2021 10.32 10.64 10.17 10.46 258,293 +0.23(+2.25%)
Dec 03, 2021 10.46 10.68 10.10 10.23 188,761 -0.25(-2.39%)
Dec 02, 2021 10.04 10.52 10.03 10.48 196,127 +0.51(+5.07%)
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.