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

Noodles & Company (NQ: NDLS )

1.560 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2022 6.810 6.890 6.250 6.310 338,858 -0.53(-7.75%)
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%)
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.