Noodles & Company - Common Stock (NQ: NDLS )

0.7200 +0.0400 (+5.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.6900	0.7200	0.6700	0.7200	182,917	+0.05(+7.14%)
Dec 19, 2024	0.6611	0.7188	0.6611	0.6720	74,926	+0.01(+1.34%)
Dec 18, 2024	0.6986	0.7120	0.6631	0.6631	134,098	-0.03(-4.45%)
Dec 17, 2024	0.7074	0.7186	0.6845	0.6940	183,680	-0.03(-3.48%)
Dec 16, 2024	0.6930	0.7264	0.6706	0.7190	106,381	+0.03(+3.75%)
Dec 13, 2024	0.7200	0.7400	0.6799	0.6930	96,342	-0.04(-5.07%)
Dec 12, 2024	0.7100	0.7300	0.6750	0.7300	241,929	+0.04(+5.80%)
Dec 11, 2024	0.7220	0.7400	0.6670	0.6900	277,351	-0.03(-4.17%)
Dec 10, 2024	0.6790	0.7341	0.6790	0.7200	159,285	+0.04(+6.04%)
Dec 09, 2024	0.6828	0.7783	0.6500	0.6790	382,000	+0.05(+8.12%)
Dec 06, 2024	0.7024	0.7240	0.6005	0.6280	485,558	-0.04(-6.13%)
Dec 05, 2024	0.6860	0.7100	0.6600	0.6690	162,050	-0.02(-2.34%)
Dec 04, 2024	0.7300	0.7300	0.6700	0.6850	125,485	-0.06(-8.35%)
Dec 03, 2024	0.7500	0.7510	0.7101	0.7474	89,431	-0.01(-0.88%)
Dec 02, 2024	0.7040	0.7540	0.6801	0.7540	73,417	+0.07(+10.87%)
Nov 29, 2024	0.6909	0.7000	0.6701	0.6801	111,970	+0.00(+0.01%)
Nov 27, 2024	0.6900	0.7213	0.6515	0.6800	305,253	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.