Skip to main content

Noodles & Company (NQ: NDLS )

1.610 -0.050 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.670 1.695 1.555 1.610 94,418 -0.05(-3.01%)
Jul 12, 2024 1.690 1.700 1.641 1.660 128,106 -0.01(-0.60%)
Jul 11, 2024 1.590 1.690 1.583 1.670 120,454 +0.11(+7.05%)
Jul 10, 2024 1.540 1.580 1.510 1.560 172,293 +0.06(+4.00%)
Jul 09, 2024 1.570 1.621 1.465 1.500 125,385 -0.08(-5.36%)
Jul 08, 2024 1.590 1.645 1.570 1.585 137,370 +0.02(+1.60%)
Jul 05, 2024 1.550 1.560 1.490 1.560 126,065 +0.03(+1.63%)
Jul 03, 2024 1.600 1.610 1.520 1.535 122,717 -0.05(-3.15%)
Jul 02, 2024 1.650 1.700 1.575 1.585 199,406 -0.08(-5.09%)
Jul 01, 2024 1.590 1.690 1.540 1.670 401,330 +0.09(+5.70%)
Jun 28, 2024 1.850 1.880 1.560 1.580 5,421,290 -0.27(-14.59%)
Jun 27, 2024 1.890 1.930 1.785 1.850 302,181 -0.06(-3.14%)
Jun 26, 2024 2.080 2.105 1.910 1.910 251,668 -0.18(-8.61%)
Jun 25, 2024 2.090 2.140 2.020 2.090 297,319 -0.01(-0.48%)
Jun 24, 2024 2.080 2.180 2.060 2.100 153,023 +0.03(+1.45%)
Jun 21, 2024 2.070 2.100 2.030 2.070 369,569 +0.01(+0.49%)
Jun 20, 2024 2.050 2.130 2.000 2.060 125,587 +0.02(+0.98%)
Jun 18, 2024 2.070 2.165 2.030 2.040 164,026 -0.07(-3.32%)
Jun 17, 2024 1.910 2.125 1.900 2.110 93,221 +0.19(+9.90%)
Jun 14, 2024 2.030 2.035 1.810 1.920 296,094 -0.14(-6.80%)
Jun 13, 2024 2.060 2.070 2.010 2.060 112,035 -0.03(-1.44%)
Jun 12, 2024 2.160 2.200 2.070 2.090 138,404 +0.00(+0.00%)
Jun 11, 2024 1.880 2.100 1.840 2.090 220,879 +0.20(+10.58%)
Jun 10, 2024 1.950 1.950 1.860 1.890 56,755 -0.08(-4.06%)
Jun 07, 2024 1.950 2.040 1.930 1.970 87,387 +0.00(+0.00%)
Jun 06, 2024 1.980 1.980 1.930 1.970 102,685 -0.02(-1.01%)
Jun 05, 2024 1.930 1.995 1.880 1.990 110,998 +0.09(+4.74%)
Jun 04, 2024 1.940 1.960 1.860 1.900 72,318 -0.07(-3.31%)
Jun 03, 2024 1.910 1.980 1.820 1.965 124,951 +0.09(+4.52%)
May 31, 2024 1.850 1.895 1.810 1.880 246,178 +0.03(+1.62%)
May 30, 2024 1.830 1.890 1.821 1.850 174,811 +0.05(+2.78%)
May 29, 2024 1.810 1.825 1.785 1.800 261,334 -0.06(-3.23%)
May 28, 2024 1.870 1.925 1.810 1.860 229,025 +0.02(+0.81%)
May 24, 2024 1.900 1.910 1.820 1.845 92,330 +0.04(+2.22%)
May 23, 2024 2.010 2.035 1.780 1.805 273,365 -0.19(-9.30%)
May 22, 2024 2.070 2.075 1.965 1.990 112,005 -0.06(-2.93%)
May 21, 2024 2.110 2.130 2.010 2.050 88,961 -0.06(-2.84%)
May 20, 2024 2.080 2.165 2.050 2.110 164,265 +0.02(+0.96%)
May 17, 2024 2.130 2.225 2.080 2.090 161,554 -0.02(-0.95%)
May 16, 2024 2.160 2.210 2.095 2.110 162,053 -0.04(-1.86%)
May 15, 2024 2.300 2.345 2.130 2.150 284,846 -0.17(-7.33%)
May 14, 2024 2.130 2.360 2.080 2.320 412,448 +0.20(+9.43%)
May 13, 2024 2.070 2.150 1.970 2.120 455,500 +0.05(+2.42%)
May 10, 2024 2.180 2.250 2.010 2.070 247,271 -0.08(-3.72%)
May 09, 2024 1.770 2.180 1.720 2.150 781,485 +0.42(+24.28%)
May 08, 2024 1.760 1.820 1.660 1.730 191,395 -0.05(-2.81%)
May 07, 2024 1.730 1.870 1.714 1.780 255,085 +0.04(+2.30%)
May 06, 2024 1.610 1.800 1.550 1.740 336,013 +0.16(+10.13%)
May 03, 2024 1.550 1.630 1.530 1.580 231,096 +0.02(+1.28%)
May 02, 2024 1.550 1.570 1.480 1.560 206,436 +0.01(+0.65%)
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.