ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Noodles & Company - Common Stock (NQ:NDLS)

0.6417 +0.0059 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.6490 0.6905 0.6103 0.6417 193,825 +0.01(+0.93%)
Oct 02, 2025 0.6300 0.6426 0.6208 0.6358 70,752 +0.01(+1.84%)
Oct 01, 2025 0.6300 0.6372 0.6112 0.6243 89,408 -0.01(-1.78%)
Sep 30, 2025 0.6500 0.6600 0.6315 0.6356 124,281 -0.00(-0.53%)
Sep 29, 2025 0.6240 0.6500 0.6076 0.6390 163,445 +0.02(+3.23%)
Sep 26, 2025 0.6000 0.6300 0.6000 0.6190 58,640 +0.02(+4.02%)
Sep 25, 2025 0.6150 0.6350 0.5900 0.5951 139,731 -0.02(-2.70%)
Sep 24, 2025 0.6200 0.6315 0.6100 0.6116 119,072 -0.00(-0.08%)
Sep 23, 2025 0.6213 0.6341 0.6100 0.6121 184,129 -0.01(-1.11%)
Sep 22, 2025 0.6300 0.6398 0.6100 0.6190 170,358 +0.01(+1.48%)
Sep 19, 2025 0.6700 0.6700 0.6100 0.6100 373,225 -0.06(-8.90%)
Sep 18, 2025 0.6601 0.6897 0.6601 0.6696 99,206 +0.01(+1.26%)
Sep 17, 2025 0.6700 0.6973 0.6601 0.6613 151,512 -0.02(-2.32%)
Sep 16, 2025 0.6910 0.7055 0.6700 0.6770 386,825 +0.01(+1.04%)
Sep 15, 2025 0.6700 0.6700 0.6601 0.6700 371,142 +0.01(+1.52%)
Sep 12, 2025 0.6690 0.6690 0.6471 0.6600 192,145 +0.01(+1.99%)
Sep 11, 2025 0.6700 0.6700 0.6451 0.6471 97,429 -0.01(-1.66%)
Sep 10, 2025 0.6600 0.6729 0.6500 0.6580 88,257 -0.01(-1.79%)
Sep 09, 2025 0.6700 0.6700 0.6600 0.6700 129,933 +0.00(+0.62%)
Sep 08, 2025 0.7000 0.7100 0.6617 0.6659 136,515 -0.00(-0.46%)
Sep 05, 2025 0.6900 0.7083 0.6570 0.6690 216,777 -0.02(-3.04%)
Sep 04, 2025 0.6700 0.7122 0.6700 0.6900 430,219 +0.02(+3.34%)
Sep 03, 2025 0.6881 0.7190 0.6600 0.6677 263,972 -0.02(-3.23%)
Sep 02, 2025 0.7229 0.7322 0.6830 0.6900 123,840 -0.02(-3.14%)
Aug 29, 2025 0.7118 0.7320 0.7000 0.7124 132,449 +0.01(+1.82%)
Aug 28, 2025 0.7500 0.7550 0.6950 0.6997 194,245 -0.01(-1.76%)
Aug 27, 2025 0.7100 0.7409 0.7000 0.7122 110,453 -0.00(-0.63%)
Aug 26, 2025 0.7238 0.7323 0.7000 0.7167 81,030 +0.00(+0.20%)
Aug 25, 2025 0.7300 0.7450 0.7085 0.7153 67,238 -0.01(-1.47%)
Aug 22, 2025 0.7200 0.7580 0.6950 0.7260 94,541 +0.01(+1.26%)
Aug 21, 2025 0.6700 0.7257 0.6650 0.7170 136,207 +0.03(+4.82%)
Aug 20, 2025 0.7100 0.7257 0.6700 0.6840 199,879 -0.03(-3.93%)
Aug 19, 2025 0.7469 0.7595 0.7002 0.7120 142,488 -0.02(-2.67%)
Aug 18, 2025 0.7700 0.7700 0.7140 0.7315 279,827 -0.03(-3.75%)
Aug 15, 2025 0.7500 0.7800 0.7300 0.7600 233,608 +0.04(+5.25%)
Aug 14, 2025 0.8000 0.8001 0.7000 0.7221 1,059,270 -0.30(-29.21%)
Aug 13, 2025 1.100 1.100 0.9875 1.020 555,318 -0.08(-7.27%)
Aug 12, 2025 0.9800 1.110 0.9203 1.100 422,224 +0.15(+15.79%)
Aug 11, 2025 0.9100 0.9800 0.9049 0.9500 102,737 +0.04(+4.40%)
Aug 08, 2025 0.8645 0.9750 0.8529 0.9100 298,451 +0.04(+4.56%)
Aug 07, 2025 0.9000 0.9100 0.8300 0.8703 56,137 -0.01(-1.66%)
Aug 06, 2025 0.8800 0.9300 0.8700 0.8850 113,476 -0.02(-2.17%)
Aug 05, 2025 0.9300 0.9400 0.8556 0.9046 38,866 -0.02(-1.67%)
Aug 04, 2025 0.8300 0.9380 0.8300 0.9200 65,290 +0.08(+9.52%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.