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 (NQ: NDLS )

1.730 -0.040 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 1.790 1.810 1.720 1.730 64,350 -0.04(-2.26%)
Jul 25, 2024 1.670 1.820 1.600 1.770 209,145 +0.11(+6.63%)
Jul 24, 2024 1.710 1.745 1.635 1.660 75,313 -0.07(-3.77%)
Jul 23, 2024 1.700 1.734 1.690 1.725 25,716 -0.00(-0.29%)
Jul 22, 2024 1.660 1.760 1.580 1.730 104,782 +0.11(+7.12%)
Jul 19, 2024 1.650 1.650 1.605 1.615 34,893 -0.02(-1.52%)
Jul 18, 2024 1.580 1.690 1.560 1.640 159,734 +0.04(+2.50%)
Jul 17, 2024 1.670 1.740 1.600 1.600 182,908 -0.09(-5.33%)
Jul 16, 2024 1.640 1.690 1.620 1.690 99,650 +0.08(+4.97%)
Jul 15, 2024 1.670 1.695 1.555 1.610 94,418 -0.05(-3.01%)
Jul 12, 2024 1.690 1.700 1.641 1.660 128,106 -0.01(-0.60%)
Jul 11, 2024 1.590 1.690 1.583 1.670 120,454 +0.11(+7.05%)
Jul 10, 2024 1.540 1.580 1.510 1.560 172,293 +0.06(+4.00%)
Jul 09, 2024 1.570 1.621 1.465 1.500 125,385 -0.08(-5.36%)
Jul 08, 2024 1.590 1.645 1.570 1.585 137,370 +0.02(+1.60%)
Jul 05, 2024 1.550 1.560 1.490 1.560 126,065 +0.03(+1.63%)
Jul 03, 2024 1.600 1.610 1.520 1.535 122,717 -0.05(-3.15%)
Jul 02, 2024 1.650 1.700 1.575 1.585 199,406 -0.08(-5.09%)
Jul 01, 2024 1.590 1.690 1.540 1.670 401,330 +0.09(+5.70%)
Jun 28, 2024 1.850 1.880 1.560 1.580 5,421,290 -0.27(-14.59%)
Jun 27, 2024 1.890 1.930 1.785 1.850 302,181 -0.06(-3.14%)
Jun 26, 2024 2.080 2.105 1.910 1.910 251,668 -0.18(-8.61%)
Jun 25, 2024 2.090 2.140 2.020 2.090 297,319 -0.01(-0.48%)
Jun 24, 2024 2.080 2.180 2.060 2.100 153,023 +0.03(+1.45%)
Jun 21, 2024 2.070 2.100 2.030 2.070 369,569 +0.01(+0.49%)
Jun 20, 2024 2.050 2.130 2.000 2.060 125,587 +0.02(+0.98%)
Jun 18, 2024 2.070 2.165 2.030 2.040 164,026 -0.07(-3.32%)
Jun 17, 2024 1.910 2.125 1.900 2.110 93,221 +0.19(+9.90%)
Jun 14, 2024 2.030 2.035 1.810 1.920 296,094 -0.14(-6.80%)
Jun 13, 2024 2.060 2.070 2.010 2.060 112,035 -0.03(-1.44%)
Jun 12, 2024 2.160 2.200 2.070 2.090 138,404 +0.00(+0.00%)
Jun 11, 2024 1.880 2.100 1.840 2.090 220,879 +0.20(+10.58%)
Jun 10, 2024 1.950 1.950 1.860 1.890 56,755 -0.08(-4.06%)
Jun 07, 2024 1.950 2.040 1.930 1.970 87,387 +0.00(+0.00%)
Jun 06, 2024 1.980 1.980 1.930 1.970 102,685 -0.02(-1.01%)
Jun 05, 2024 1.930 1.995 1.880 1.990 110,998 +0.09(+4.74%)
Jun 04, 2024 1.940 1.960 1.860 1.900 72,318 -0.07(-3.31%)
Jun 03, 2024 1.910 1.980 1.820 1.965 124,951 +0.09(+4.52%)
May 31, 2024 1.850 1.895 1.810 1.880 246,178 +0.03(+1.62%)
May 30, 2024 1.830 1.890 1.821 1.850 174,811 +0.05(+2.78%)
May 29, 2024 1.810 1.825 1.785 1.800 261,334 -0.06(-3.23%)
May 28, 2024 1.870 1.925 1.810 1.860 229,025 +0.02(+0.81%)
May 24, 2024 1.900 1.910 1.820 1.845 92,330 +0.04(+2.22%)
May 23, 2024 2.010 2.035 1.780 1.805 273,365 -0.19(-9.30%)
May 22, 2024 2.070 2.075 1.965 1.990 112,005 -0.06(-2.93%)
May 21, 2024 2.110 2.130 2.010 2.050 88,961 -0.06(-2.84%)
May 20, 2024 2.080 2.165 2.050 2.110 164,265 +0.02(+0.96%)
May 17, 2024 2.130 2.225 2.080 2.090 161,554 -0.02(-0.95%)
May 16, 2024 2.160 2.210 2.095 2.110 162,053 -0.04(-1.86%)
May 15, 2024 2.300 2.345 2.130 2.150 284,846 -0.17(-7.33%)
May 14, 2024 2.130 2.360 2.080 2.320 412,448 +0.20(+9.43%)
May 13, 2024 2.070 2.150 1.970 2.120 455,500 +0.05(+2.42%)
May 10, 2024 2.180 2.250 2.010 2.070 247,271 -0.08(-3.72%)
May 09, 2024 1.770 2.180 1.720 2.150 781,485 +0.42(+24.28%)
May 08, 2024 1.760 1.820 1.660 1.730 191,395 -0.05(-2.81%)
May 07, 2024 1.730 1.870 1.714 1.780 255,085 +0.04(+2.30%)
May 06, 2024 1.610 1.800 1.550 1.740 336,013 +0.16(+10.13%)
May 03, 2024 1.550 1.630 1.530 1.580 231,096 +0.02(+1.28%)
May 02, 2024 1.550 1.570 1.480 1.560 206,436 +0.01(+0.65%)
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.


 

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.