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

Noodles & Company (NQ: NDLS )

0.6800 -0.0170 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6890 0.7213 0.6515 0.6800 305,237 -0.02(-2.44%)
Nov 26, 2024 0.7000 0.7350 0.6822 0.6970 98,506 +0.00(+0.55%)
Nov 25, 2024 0.7523 0.7699 0.6800 0.6932 235,223 -0.06(-7.86%)
Nov 22, 2024 0.7200 0.7580 0.7100 0.7523 104,473 +0.04(+5.25%)
Nov 21, 2024 0.7200 0.7760 0.7000 0.7148 102,629 -0.00(-0.31%)
Nov 20, 2024 0.7000 0.7200 0.6915 0.7170 77,924 +0.03(+3.67%)
Nov 19, 2024 0.7550 0.8240 0.6461 0.6916 303,326 -0.07(-9.00%)
Nov 18, 2024 0.8275 0.8349 0.7523 0.7600 220,432 -0.07(-8.16%)
Nov 15, 2024 0.8600 0.8600 0.8001 0.8275 199,564 -0.02(-1.83%)
Nov 14, 2024 0.8800 0.8800 0.8200 0.8429 128,502 -0.03(-3.31%)
Nov 13, 2024 0.8580 0.8759 0.8114 0.8718 277,313 +0.02(+2.55%)
Nov 12, 2024 0.8717 0.9000 0.8401 0.8501 223,373 -0.05(-5.54%)
Nov 11, 2024 1.040 1.040 0.8506 0.9000 599,696 -0.10(-10.45%)
Nov 08, 2024 1.010 1.020 1.000 1.005 212,201 -0.01(-0.50%)
Nov 07, 2024 1.070 1.110 0.9898 1.010 895,231 -0.19(-15.83%)
Nov 06, 2024 1.220 1.250 1.155 1.200 228,396 +0.02(+1.69%)
Nov 05, 2024 1.140 1.230 1.120 1.180 172,434 +0.04(+3.51%)
Nov 04, 2024 1.160 1.180 1.110 1.140 81,738 -0.03(-2.56%)
Nov 01, 2024 1.190 1.200 1.150 1.170 104,426 +0.01(+0.86%)
Oct 31, 2024 1.150 1.190 1.150 1.160 56,261 -0.01(-0.85%)
Oct 30, 2024 1.170 1.210 1.170 1.170 61,705 -0.01(-0.85%)
Oct 29, 2024 1.200 1.225 1.150 1.180 91,232 -0.04(-3.28%)
Oct 28, 2024 1.210 1.246 1.210 1.220 54,586 +0.01(+0.83%)
Oct 25, 2024 1.220 1.290 1.210 1.210 139,557 -0.03(-2.42%)
Oct 24, 2024 1.360 1.364 1.220 1.240 309,062 -0.10(-7.46%)
Oct 23, 2024 1.180 1.440 1.135 1.340 1,071,268 +0.17(+14.53%)
Oct 22, 2024 1.160 1.190 1.135 1.170 102,452 +0.00(+0.00%)
Oct 21, 2024 1.160 1.190 1.160 1.170 45,184 -0.01(-0.85%)
Oct 18, 2024 1.160 1.220 1.150 1.180 150,251 +0.02(+2.16%)
Oct 17, 2024 1.180 1.190 1.143 1.155 106,065 -0.01(-1.28%)
Oct 16, 2024 1.150 1.190 1.150 1.170 87,300 +0.00(+0.00%)
Oct 15, 2024 1.100 1.200 1.080 1.170 210,038 +0.08(+7.34%)
Oct 14, 2024 1.110 1.120 1.075 1.090 125,231 -0.04(-3.54%)
Oct 11, 2024 1.100 1.150 1.090 1.130 106,420 -0.01(-0.88%)
Oct 10, 2024 1.110 1.140 1.070 1.140 68,829 +0.04(+3.64%)
Oct 09, 2024 1.090 1.110 1.060 1.100 170,411 +0.02(+1.85%)
Oct 08, 2024 1.160 1.160 1.060 1.080 173,972 -0.07(-6.09%)
Oct 07, 2024 1.130 1.170 1.110 1.150 63,531 +0.01(+0.88%)
Oct 04, 2024 1.150 1.200 1.110 1.140 107,673 +0.02(+1.79%)
Oct 03, 2024 1.180 1.180 1.105 1.120 37,150 -0.03(-2.61%)
Oct 02, 2024 1.180 1.180 1.120 1.150 97,565 -0.02(-1.71%)
Oct 01, 2024 1.180 1.210 1.160 1.170 47,194 -0.03(-2.50%)
Sep 30, 2024 1.130 1.200 1.125 1.200 41,143 +0.06(+5.26%)
Sep 27, 2024 1.150 1.160 1.090 1.140 138,948 +0.00(+0.00%)
Sep 26, 2024 1.130 1.190 1.100 1.140 350,486 +0.03(+2.70%)
Sep 25, 2024 1.130 1.140 1.090 1.110 68,062 +0.00(+0.00%)
Sep 24, 2024 1.120 1.160 1.090 1.110 159,358 +0.01(+0.91%)
Sep 23, 2024 1.200 1.230 1.080 1.100 410,861 -0.10(-8.33%)
Sep 20, 2024 1.220 1.260 1.195 1.200 283,142 -0.04(-3.23%)
Sep 19, 2024 1.290 1.310 1.200 1.240 296,459 +0.00(+0.00%)
Sep 18, 2024 1.260 1.298 1.240 1.240 98,592 -0.04(-3.13%)
Sep 17, 2024 1.370 1.420 1.270 1.280 261,159 -0.07(-5.19%)
Sep 16, 2024 1.420 1.420 1.320 1.350 131,648 -0.05(-3.57%)
Sep 13, 2024 1.340 1.420 1.340 1.400 102,326 +0.06(+4.48%)
Sep 12, 2024 1.300 1.360 1.250 1.340 550,364 +0.08(+6.35%)
Sep 11, 2024 1.290 1.300 1.250 1.260 45,069 -0.01(-0.79%)
Sep 10, 2024 1.340 1.350 1.260 1.270 47,437 -0.06(-4.51%)
Sep 09, 2024 1.460 1.460 1.300 1.330 90,015 -0.07(-5.00%)
Sep 06, 2024 1.501 1.501 1.350 1.400 140,692 -0.09(-6.04%)
Sep 05, 2024 1.510 1.540 1.430 1.490 73,457 -0.02(-1.32%)
Sep 04, 2024 1.500 1.520 1.472 1.510 28,942 +0.01(+0.67%)
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.