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

Noodles & Company (NQ: NDLS )

2.150 +0.420 (+24.28%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 31, 2022 6.420 6.770 6.350 6.600 310,727 +0.21(+3.29%)
May 27, 2022 6.110 6.520 6.110 6.390 256,737 +0.34(+5.62%)
May 26, 2022 5.600 6.140 5.600 6.050 193,179 +0.42(+7.46%)
May 25, 2022 5.030 5.695 4.990 5.630 181,529 +0.58(+11.49%)
May 24, 2022 5.410 5.430 5.000 5.050 421,901 -0.43(-7.85%)
May 23, 2022 5.550 5.550 5.230 5.480 134,873 +0.03(+0.55%)
May 20, 2022 5.700 5.700 5.300 5.450 193,414 -0.15(-2.68%)
May 19, 2022 5.720 5.870 5.580 5.600 177,605 -0.12(-2.10%)
May 18, 2022 5.910 6.080 5.700 5.720 206,488 -0.30(-4.98%)
May 17, 2022 5.560 6.060 5.560 6.020 343,105 +0.51(+9.26%)
May 16, 2022 6.420 6.470 5.470 5.510 432,174 -0.99(-15.23%)
May 13, 2022 5.880 6.540 5.880 6.500 374,172 +0.63(+10.73%)
May 12, 2022 5.790 6.070 5.570 5.870 223,922 +0.06(+1.03%)
May 11, 2022 5.860 5.960 5.740 5.810 437,580 -0.08(-1.36%)
May 10, 2022 5.700 6.030 5.340 5.890 503,986 +0.29(+5.18%)
May 09, 2022 5.460 5.660 5.310 5.600 348,922 +0.05(+0.90%)
May 06, 2022 5.210 5.640 5.101 5.550 291,174 +0.32(+6.12%)
May 05, 2022 5.470 5.500 5.175 5.230 273,947 -0.31(-5.60%)
May 04, 2022 5.550 5.590 5.235 5.540 447,981 +0.01(+0.18%)
May 03, 2022 5.720 5.720 5.315 5.530 328,688 -0.19(-3.32%)
May 02, 2022 5.610 5.810 5.480 5.720 345,637 +0.15(+2.69%)
Apr 29, 2022 5.400 5.808 5.380 5.570 848,905 +0.10(+1.83%)
Apr 28, 2022 5.180 5.959 5.180 5.470 781,988 +0.64(+13.25%)
Apr 27, 2022 4.800 4.889 4.620 4.830 439,959 +0.07(+1.47%)
Apr 26, 2022 4.910 4.935 4.750 4.760 446,753 -0.21(-4.23%)
Apr 25, 2022 4.970 5.050 4.830 4.970 450,438 -0.03(-0.60%)
Apr 22, 2022 5.100 5.230 4.900 5.000 491,308 -0.10(-1.96%)
Apr 21, 2022 5.380 5.390 5.090 5.100 355,714 -0.18(-3.41%)
Apr 20, 2022 5.370 5.390 5.260 5.280 187,110 -0.07(-1.31%)
Apr 19, 2022 5.280 5.560 5.280 5.350 196,923 +0.06(+1.13%)
Apr 18, 2022 5.280 5.410 5.160 5.290 188,448 -0.01(-0.19%)
Apr 14, 2022 5.420 5.480 5.230 5.300 239,966 -0.14(-2.57%)
Apr 13, 2022 5.150 5.450 5.150 5.440 203,167 +0.28(+5.43%)
Apr 12, 2022 5.240 5.410 5.115 5.160 183,606 -0.01(-0.19%)
Apr 11, 2022 5.200 5.340 5.120 5.170 146,696 -0.05(-0.96%)
Apr 08, 2022 5.400 5.400 5.210 5.220 117,833 -0.17(-3.15%)
Apr 07, 2022 5.390 5.420 5.150 5.390 230,792 +0.01(+0.19%)
Apr 06, 2022 5.680 5.680 5.360 5.380 316,176 -0.42(-7.24%)
Apr 05, 2022 5.820 5.940 5.680 5.800 300,775 -0.02(-0.34%)
Apr 04, 2022 5.760 5.830 5.610 5.820 159,142 +0.06(+1.04%)
Apr 01, 2022 6.030 6.030 5.720 5.760 237,303 -0.21(-3.52%)
Mar 31, 2022 6.090 6.290 5.950 5.970 196,647 -0.12(-1.97%)
Mar 30, 2022 5.950 6.190 5.880 6.090 321,376 +0.16(+2.70%)
Mar 29, 2022 5.700 6.070 5.700 5.930 253,519 +0.34(+6.08%)
Mar 28, 2022 5.860 5.930 5.560 5.590 318,222 -0.27(-4.61%)
Mar 25, 2022 6.050 6.050 5.850 5.860 239,147 -0.15(-2.50%)
Mar 24, 2022 6.150 6.770 5.785 6.010 356,123 -0.12(-1.96%)
Mar 23, 2022 6.370 6.500 6.130 6.130 265,418 -0.26(-4.07%)
Mar 22, 2022 6.170 6.410 6.160 6.390 209,794 +0.23(+3.73%)
Mar 21, 2022 6.450 6.520 6.110 6.160 238,736 -0.38(-5.81%)
Mar 18, 2022 6.220 6.650 5.900 6.540 744,240 -0.10(-1.51%)
Mar 17, 2022 6.720 6.810 6.590 6.640 221,586 -0.19(-2.78%)
Mar 16, 2022 6.320 6.840 6.320 6.830 247,429 +0.57(+9.11%)
Mar 15, 2022 6.240 6.465 6.180 6.260 223,346 +0.09(+1.46%)
Mar 14, 2022 6.320 6.540 6.090 6.170 301,844 -0.19(-2.99%)
Mar 11, 2022 6.100 6.520 6.010 6.360 397,154 +0.35(+5.82%)
Mar 10, 2022 6.000 6.170 5.820 6.010 269,966 -0.05(-0.83%)
Mar 09, 2022 5.970 6.240 5.865 6.060 815,416 +0.26(+4.48%)
Mar 08, 2022 5.810 6.040 5.660 5.800 484,269 -0.06(-1.02%)
Mar 07, 2022 6.260 6.380 5.810 5.860 373,612 -0.42(-6.69%)
Mar 04, 2022 6.340 6.380 6.114 6.280 288,527 -0.08(-1.26%)
Mar 03, 2022 6.720 6.800 6.330 6.360 472,586 -0.32(-4.79%)
Mar 02, 2022 6.510 6.870 6.510 6.680 568,008 +0.37(+5.86%)
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.