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

Noodles & Company (NQ: NDLS )

1.505 -0.045 (-2.90%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 30, 2019 7.290 7.330 7.009 7.150 418,756 -0.15(-2.05%)
Apr 29, 2019 7.260 7.490 7.200 7.300 364,456 +0.06(+0.83%)
Apr 26, 2019 7.160 7.280 7.080 7.240 440,500 +0.06(+0.84%)
Apr 25, 2019 7.150 7.300 7.070 7.180 459,745 +0.05(+0.70%)
Apr 24, 2019 6.920 7.160 6.920 7.130 406,757 +0.22(+3.18%)
Apr 23, 2019 6.800 6.990 6.720 6.910 442,162 +0.11(+1.62%)
Apr 22, 2019 6.810 6.860 6.710 6.800 272,631 -0.05(-0.73%)
Apr 18, 2019 6.760 6.880 6.760 6.850 254,000 +0.09(+1.33%)
Apr 17, 2019 6.670 6.780 6.560 6.760 341,679 +0.11(+1.65%)
Apr 16, 2019 6.610 6.699 6.420 6.650 408,001 +0.05(+0.76%)
Apr 15, 2019 6.590 6.640 6.430 6.600 315,694 +0.04(+0.61%)
Apr 12, 2019 6.430 6.630 6.380 6.560 360,700 +0.18(+2.82%)
Apr 11, 2019 6.390 6.440 6.280 6.380 227,718 +0.01(+0.16%)
Apr 10, 2019 6.200 6.380 6.120 6.370 375,423 +0.17(+2.74%)
Apr 09, 2019 6.340 6.400 6.180 6.200 820,290 -0.15(-2.36%)
Apr 08, 2019 6.330 6.431 6.300 6.350 251,038 +0.00(+0.00%)
Apr 05, 2019 6.270 6.390 6.130 6.350 830,300 +0.11(+1.76%)
Apr 04, 2019 5.870 6.295 5.870 6.240 610,896 +0.36(+6.12%)
Apr 03, 2019 6.330 6.362 5.850 5.880 1,821,458 -0.40(-6.37%)
Apr 02, 2019 6.770 6.800 6.190 6.280 973,103 -0.49(-7.24%)
Apr 01, 2019 6.820 6.930 6.720 6.770 331,758 -0.03(-0.44%)
Mar 29, 2019 6.650 6.900 6.650 6.800 644,000 +0.16(+2.41%)
Mar 28, 2019 6.610 6.720 6.585 6.640 563,932 +0.04(+0.61%)
Mar 27, 2019 6.630 6.680 6.580 6.600 258,275 -0.02(-0.30%)
Mar 26, 2019 6.610 6.730 6.500 6.620 404,314 +0.02(+0.30%)
Mar 25, 2019 6.600 6.680 6.500 6.600 689,329 -0.01(-0.15%)
Mar 22, 2019 6.590 6.810 6.500 6.610 622,000 -0.15(-2.22%)
Mar 21, 2019 6.700 6.800 6.640 6.760 323,175 +0.01(+0.15%)
Mar 20, 2019 6.720 6.850 6.650 6.750 554,374 +0.09(+1.35%)
Mar 19, 2019 6.750 6.880 6.430 6.660 1,266,096 -0.06(-0.89%)
Mar 18, 2019 6.400 6.840 6.400 6.720 1,120,901 +0.36(+5.66%)
Mar 15, 2019 6.870 6.955 6.100 6.360 2,729,200 -1.02(-13.82%)
Mar 14, 2019 7.510 7.610 7.220 7.380 672,291 -0.13(-1.73%)
Mar 13, 2019 7.280 7.560 7.200 7.510 684,334 +0.27(+3.73%)
Mar 12, 2019 7.160 7.265 7.045 7.240 414,704 +0.08(+1.12%)
Mar 11, 2019 7.230 7.290 6.940 7.160 678,947 -0.05(-0.69%)
Mar 08, 2019 7.380 7.410 7.105 7.210 285,000 -0.24(-3.22%)
Mar 07, 2019 7.480 7.520 7.300 7.450 251,046 -0.04(-0.53%)
Mar 06, 2019 7.680 7.680 7.400 7.490 184,146 -0.16(-2.09%)
Mar 05, 2019 7.730 7.740 7.620 7.650 427,450 -0.08(-1.03%)
Mar 04, 2019 7.770 7.770 7.590 7.730 228,698 -0.04(-0.51%)
Mar 01, 2019 7.900 8.060 7.770 7.770 293,400 -0.07(-0.89%)
Feb 28, 2019 7.830 8.000 7.620 7.840 275,711 -0.02(-0.25%)
Feb 27, 2019 7.710 7.890 7.540 7.860 261,256 +0.16(+2.08%)
Feb 26, 2019 7.870 7.930 7.670 7.700 210,093 -0.17(-2.16%)
Feb 25, 2019 8.100 8.210 7.770 7.870 508,088 -0.19(-2.36%)
Feb 22, 2019 8.050 8.220 7.910 8.060 789,500 +0.61(+8.19%)
Feb 21, 2019 7.370 7.530 7.310 7.450 199,827 +0.07(+0.95%)
Feb 20, 2019 7.320 7.450 7.260 7.380 283,770 +0.06(+0.82%)
Feb 19, 2019 7.520 7.520 7.300 7.320 225,700 -0.19(-2.53%)
Feb 15, 2019 7.570 7.650 7.420 7.510 218,300 -0.05(-0.66%)
Feb 14, 2019 7.420 7.590 7.330 7.560 251,755 +0.12(+1.61%)
Feb 13, 2019 7.340 7.487 7.290 7.440 278,351 +0.15(+2.06%)
Feb 12, 2019 7.180 7.490 7.140 7.290 353,764 +0.18(+2.53%)
Feb 11, 2019 7.040 7.120 6.920 7.110 237,091 +0.08(+1.14%)
Feb 08, 2019 6.980 7.030 6.920 7.030 265,300 +0.05(+0.72%)
Feb 07, 2019 6.850 7.070 6.850 6.980 377,970 +0.09(+1.31%)
Feb 06, 2019 6.950 6.960 6.660 6.890 360,563 -0.06(-0.86%)
Feb 05, 2019 6.930 7.110 6.760 6.950 612,419 +0.03(+0.43%)
Feb 04, 2019 7.050 7.085 6.850 6.920 390,993 -0.13(-1.84%)
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.