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 (%)
Oct 31, 2023 2.090 2.169 2.035 2.130 268,634 +0.06(+2.90%)
Oct 30, 2023 2.200 2.205 2.070 2.070 280,291 -0.10(-4.61%)
Oct 27, 2023 2.130 2.190 2.110 2.170 265,947 +0.04(+1.88%)
Oct 26, 2023 2.230 2.240 2.090 2.130 296,236 -0.11(-4.91%)
Oct 25, 2023 2.280 2.280 2.230 2.240 166,171 -0.04(-1.75%)
Oct 24, 2023 2.280 2.320 2.240 2.280 177,836 +0.01(+0.44%)
Oct 23, 2023 2.280 2.280 2.210 2.270 350,762 -0.01(-0.44%)
Oct 20, 2023 2.300 2.390 2.250 2.280 331,041 -0.01(-0.44%)
Oct 19, 2023 2.340 2.395 2.280 2.290 233,321 -0.07(-2.97%)
Oct 18, 2023 2.400 2.430 2.350 2.360 173,713 -0.04(-1.67%)
Oct 17, 2023 2.250 2.470 2.250 2.400 436,520 +0.15(+6.67%)
Oct 16, 2023 2.230 2.280 2.200 2.250 240,893 +0.03(+1.35%)
Oct 13, 2023 2.190 2.240 2.170 2.220 341,998 +0.01(+0.45%)
Oct 12, 2023 2.370 2.380 2.175 2.210 363,255 -0.16(-6.75%)
Oct 11, 2023 2.380 2.400 2.331 2.370 232,342 -0.01(-0.42%)
Oct 10, 2023 2.320 2.390 2.215 2.380 186,002 +0.09(+3.93%)
Oct 09, 2023 2.280 2.300 2.210 2.290 121,577 -0.02(-0.87%)
Oct 06, 2023 2.320 2.345 2.250 2.310 303,248 -0.02(-0.86%)
Oct 05, 2023 2.300 2.340 2.290 2.330 209,080 +0.04(+1.75%)
Oct 04, 2023 2.290 2.330 2.220 2.290 396,506 +0.01(+0.44%)
Oct 03, 2023 2.300 2.400 2.240 2.280 465,425 -0.01(-0.44%)
Oct 02, 2023 2.440 2.455 2.280 2.290 349,044 -0.17(-6.91%)
Sep 29, 2023 2.410 2.480 2.400 2.460 218,273 +0.06(+2.50%)
Sep 28, 2023 2.380 2.420 2.230 2.400 500,896 +0.04(+1.69%)
Sep 27, 2023 2.450 2.500 2.300 2.360 593,818 -0.08(-3.28%)
Sep 26, 2023 2.480 2.507 2.430 2.440 956,124 -0.04(-1.61%)
Sep 25, 2023 2.490 2.530 2.480 2.480 320,793 -0.01(-0.40%)
Sep 22, 2023 2.490 2.510 2.445 2.490 599,710 +0.00(+0.00%)
Sep 21, 2023 2.510 2.515 2.475 2.490 637,289 -0.03(-1.19%)
Sep 20, 2023 2.560 2.600 2.490 2.520 479,209 -0.04(-1.56%)
Sep 19, 2023 2.580 2.580 2.535 2.560 292,460 -0.02(-0.78%)
Sep 18, 2023 2.630 2.655 2.570 2.580 414,469 -0.04(-1.53%)
Sep 15, 2023 2.610 2.650 2.540 2.620 788,711 +0.01(+0.38%)
Sep 14, 2023 2.650 2.730 2.590 2.610 543,758 -0.04(-1.51%)
Sep 13, 2023 2.740 2.750 2.595 2.650 705,152 -0.10(-3.64%)
Sep 12, 2023 2.700 2.860 2.700 2.750 948,626 +0.06(+2.23%)
Sep 11, 2023 2.760 2.810 2.680 2.690 901,599 -0.07(-2.54%)
Sep 08, 2023 2.680 2.800 2.650 2.760 345,321 +0.08(+2.99%)
Sep 07, 2023 2.720 2.730 2.650 2.680 818,193 -0.06(-2.19%)
Sep 06, 2023 2.790 2.795 2.720 2.740 703,176 -0.04(-1.44%)
Sep 05, 2023 2.860 2.889 2.750 2.780 491,092 -0.05(-1.77%)
Sep 01, 2023 2.790 2.855 2.790 2.830 625,296 +0.05(+1.80%)
Aug 31, 2023 2.790 2.850 2.760 2.780 864,279 -0.01(-0.36%)
Aug 30, 2023 2.780 2.820 2.770 2.790 343,322 +0.00(+0.00%)
Aug 29, 2023 2.800 2.840 2.770 2.790 589,488 +0.00(+0.00%)
Aug 28, 2023 2.800 2.900 2.780 2.790 526,989 -0.03(-1.06%)
Aug 25, 2023 2.870 2.900 2.760 2.820 265,842 -0.04(-1.40%)
Aug 24, 2023 2.870 2.890 2.830 2.860 362,334 -0.01(-0.35%)
Aug 23, 2023 2.960 3.005 2.870 2.870 398,484 -0.12(-4.01%)
Aug 22, 2023 2.890 3.010 2.860 2.990 404,422 +0.11(+3.82%)
Aug 21, 2023 2.990 2.990 2.860 2.880 665,798 -0.12(-4.00%)
Aug 18, 2023 2.980 3.180 2.980 3.000 606,679 -0.04(-1.32%)
Aug 17, 2023 2.860 3.060 2.820 3.040 770,347 +0.19(+6.67%)
Aug 16, 2023 2.950 3.030 2.780 2.850 2,691,355 -0.08(-2.73%)
Aug 15, 2023 3.150 3.180 2.885 2.930 2,563,288 -0.26(-8.15%)
Aug 14, 2023 3.090 3.230 3.070 3.190 539,319 -0.02(-0.62%)
Aug 11, 2023 3.180 3.220 3.079 3.210 566,447 +0.00(+0.16%)
Aug 10, 2023 3.000 3.210 2.674 3.205 2,352,009 -0.10(-3.03%)
Aug 09, 2023 3.330 3.390 3.250 3.305 276,331 -0.01(-0.45%)
Aug 08, 2023 3.330 3.330 3.245 3.320 272,363 -0.08(-2.35%)
Aug 07, 2023 3.410 3.420 3.305 3.400 200,411 +0.00(+0.00%)
Aug 04, 2023 3.320 3.425 3.270 3.400 218,913 +0.08(+2.41%)
Aug 03, 2023 3.320 3.340 3.255 3.320 150,444 -0.03(-0.90%)
Aug 02, 2023 3.440 3.495 3.300 3.350 339,626 -0.10(-2.90%)
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.