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 - Class A Common Stock (NQ:NDLS)

11.31 +1.43 (+14.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 9.860 11.50 9.860 11.31 71,368 +1.44(+14.53%)
Apr 23, 2026 10.55 10.56 9.620 9.875 30,259 -0.68(-6.40%)
Apr 22, 2026 9.860 10.62 9.410 10.55 82,183 +0.74(+7.54%)
Apr 21, 2026 9.540 9.860 9.400 9.810 62,973 +0.31(+3.26%)
Apr 20, 2026 9.250 9.500 8.870 9.500 69,502 +0.34(+3.71%)
Apr 17, 2026 8.690 9.300 8.640 9.160 33,681 +0.62(+7.26%)
Apr 16, 2026 8.540 8.550 8.270 8.540 37,208 +0.02(+0.23%)
Apr 15, 2026 8.400 8.700 8.250 8.520 36,477 +0.11(+1.31%)
Apr 14, 2026 8.380 8.710 8.205 8.410 49,908 +0.02(+0.24%)
Apr 13, 2026 8.080 8.450 8.030 8.390 23,197 +0.29(+3.64%)
Apr 10, 2026 8.240 8.240 7.890 8.095 91,065 -0.14(-1.76%)
Apr 09, 2026 8.100 8.295 7.980 8.240 26,320 +0.13(+1.60%)
Apr 08, 2026 8.210 8.560 7.900 8.110 39,948 +0.08(+1.00%)
Apr 07, 2026 8.150 8.250 7.810 8.030 31,224 -0.27(-3.25%)
Apr 06, 2026 8.550 8.588 8.190 8.300 61,644 -0.23(-2.70%)
Apr 02, 2026 8.650 8.650 8.260 8.530 104,499 -0.32(-3.62%)
Apr 01, 2026 8.660 9.350 8.420 8.850 98,524 +0.30(+3.51%)
Mar 31, 2026 8.610 8.750 8.325 8.550 47,650 -0.06(-0.70%)
Mar 30, 2026 9.200 9.580 8.410 8.610 108,846 -0.59(-6.41%)
Mar 27, 2026 9.410 9.810 8.550 9.200 203,029 -0.23(-2.44%)
Mar 26, 2026 7.500 9.950 7.440 9.430 1,670,667 +3.37(+55.61%)
Mar 25, 2026 6.550 6.830 6.000 6.060 119,075 -0.49(-7.48%)
Mar 24, 2026 6.510 6.870 6.350 6.550 39,941 +0.26(+4.13%)
Mar 23, 2026 6.270 6.505 6.230 6.290 8,822 +0.15(+2.44%)
Mar 20, 2026 6.580 6.730 6.140 6.140 61,421 -0.49(-7.39%)
Mar 19, 2026 6.570 6.790 6.451 6.630 35,522 -0.06(-0.90%)
Mar 18, 2026 6.570 6.820 6.500 6.690 39,660 +0.04(+0.60%)
Mar 17, 2026 6.270 6.800 6.243 6.650 51,606 +0.38(+6.06%)
Mar 16, 2026 6.160 6.575 6.100 6.270 43,660 +0.16(+2.62%)
Mar 13, 2026 6.290 6.292 6.100 6.110 15,788 +0.10(+1.66%)
Mar 12, 2026 6.000 6.263 6.000 6.010 19,796 -0.01(-0.17%)
Mar 11, 2026 6.010 6.150 5.938 6.020 41,062 +0.02(+0.33%)
Mar 10, 2026 5.960 6.500 5.895 6.000 118,018 +0.00(+0.00%)
Mar 09, 2026 5.890 6.090 5.700 6.000 26,899 +0.01(+0.17%)
Mar 06, 2026 5.860 6.160 5.793 5.990 27,404 +0.10(+1.70%)
Mar 05, 2026 6.540 6.680 5.870 5.890 38,873 -0.74(-11.16%)
Mar 04, 2026 6.290 7.090 6.280 6.630 98,842 +0.35(+5.57%)
Mar 03, 2026 6.280 6.384 5.960 6.280 94,724 +0.00(+0.08%)
Mar 02, 2026 5.710 6.400 5.660 6.275 75,793 +0.41(+6.90%)
Feb 27, 2026 5.450 5.940 5.450 5.870 64,397 +0.29(+5.20%)
Feb 26, 2026 5.380 5.650 5.260 5.580 43,141 +0.13(+2.39%)
Feb 25, 2026 5.410 5.760 5.410 5.450 49,399 +0.11(+2.06%)
Feb 24, 2026 5.200 5.767 5.190 5.340 64,388 +0.17(+3.29%)
Feb 23, 2026 5.190 5.640 5.020 5.170 119,984 -0.07(-1.34%)
Feb 20, 2026 4.410 5.439 4.317 5.240 125,551 +0.72(+15.93%)
Feb 19, 2026 3.930 4.560 3.800 4.520 132,680 +0.62(+15.90%)
Feb 18, 2026 3.940 4.371 3.570 3.900 170,029 +3.40(+687.72%)
Feb 17, 2026 0.5499 0.5500 0.4801 0.4951 305,598 +0.00(+0.63%)
Feb 13, 2026 0.4890 0.5110 0.4816 0.4920 290,625 -0.01(-1.60%)
Feb 12, 2026 0.5002 0.5499 0.4700 0.5000 362,123 +0.01(+2.88%)
Feb 11, 2026 0.5200 0.5200 0.4830 0.4860 435,047 -0.02(-4.72%)
Feb 10, 2026 0.5530 0.5530 0.5091 0.5101 407,402 -0.04(-7.25%)
Feb 09, 2026 0.5667 0.5798 0.5200 0.5500 345,344 -0.01(-1.33%)
Feb 06, 2026 0.5700 0.6081 0.5574 0.5574 188,879 +0.01(+1.33%)
Feb 05, 2026 0.6190 0.6190 0.5500 0.5501 599,552 -0.10(-14.74%)
Feb 04, 2026 0.6600 0.6588 0.6400 0.6452 215,260 -0.01(-0.78%)
Feb 03, 2026 0.6510 0.6800 0.6410 0.6503 192,346 -0.02(-2.94%)
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 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.