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)

0.7081 +0.0157 (+2.27%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.6860 0.7004 0.6541 0.6924 397,701 +0.01(+0.99%)
Dec 29, 2025 0.6942 0.7400 0.6800 0.6856 458,683 -0.02(-3.07%)
Dec 26, 2025 0.6500 0.7191 0.6437 0.7073 607,943 +0.06(+8.63%)
Dec 24, 2025 0.6200 0.6537 0.6100 0.6511 208,754 +0.02(+3.19%)
Dec 23, 2025 0.6337 0.6560 0.6140 0.6310 656,358 +0.01(+0.96%)
Dec 22, 2025 0.6530 0.6700 0.6200 0.6250 1,026,518 -0.03(-4.39%)
Dec 19, 2025 0.6252 0.6990 0.6252 0.6537 660,535 +0.02(+3.76%)
Dec 18, 2025 0.6400 0.7000 0.6300 0.6300 778,923 +0.01(+1.96%)
Dec 17, 2025 0.6600 0.8000 0.5998 0.6179 1,462,130 -0.00(-0.34%)
Dec 16, 2025 0.6900 0.7300 0.6150 0.6200 845,282 -0.06(-8.72%)
Dec 15, 2025 0.7500 0.7946 0.6600 0.6792 585,834 -0.05(-6.96%)
Dec 12, 2025 0.8000 0.8110 0.7159 0.7300 630,707 -0.07(-8.65%)
Dec 11, 2025 0.8040 0.8597 0.7991 0.7991 284,804 -0.02(-2.47%)
Dec 10, 2025 0.8500 0.8755 0.7645 0.8193 846,962 -0.05(-5.65%)
Dec 09, 2025 0.9300 0.9914 0.8543 0.8684 1,987,977 -0.06(-6.13%)
Dec 08, 2025 0.9800 1.040 0.9210 0.9251 392,065 -0.05(-5.43%)
Dec 05, 2025 0.9300 1.080 0.9100 0.9782 584,594 +0.04(+3.94%)
Dec 04, 2025 0.9320 0.9747 0.8700 0.9411 412,354 -0.01(-0.93%)
Dec 03, 2025 0.7859 0.9650 0.7701 0.9499 1,588,972 +0.15(+18.44%)
Dec 02, 2025 0.7635 0.8500 0.7350 0.8020 710,506 +0.08(+11.39%)
Dec 01, 2025 0.6900 0.7829 0.6700 0.7200 1,303,059 +0.02(+2.59%)
Nov 28, 2025 0.7050 0.7399 0.6906 0.7018 88,982 -0.03(-3.84%)
Nov 26, 2025 0.7184 0.7399 0.7001 0.7298 571,975 +0.02(+2.92%)
Nov 25, 2025 0.6885 0.7137 0.6532 0.7091 310,247 +0.06(+8.56%)
Nov 24, 2025 0.6100 0.6890 0.6050 0.6532 672,349 +0.04(+7.08%)
Nov 21, 2025 0.6400 0.6640 0.6052 0.6100 246,382 -0.03(-4.16%)
Nov 20, 2025 0.6560 0.6700 0.6296 0.6365 325,357 -0.02(-2.65%)
Nov 19, 2025 0.6500 0.6700 0.6391 0.6538 292,818 -0.01(-1.16%)
Nov 18, 2025 0.6509 0.6850 0.6499 0.6615 228,468 -0.01(-1.05%)
Nov 17, 2025 0.7020 0.7399 0.6600 0.6685 543,377 -0.05(-7.18%)
Nov 14, 2025 0.7244 0.7334 0.6903 0.7202 522,816 -0.01(-1.81%)
Nov 13, 2025 0.7415 0.7674 0.7190 0.7335 143,279 -0.01(-1.52%)
Nov 12, 2025 0.7600 0.7644 0.7150 0.7448 217,282 -0.01(-1.48%)
Nov 11, 2025 0.6800 0.7560 0.6744 0.7560 207,408 +0.05(+7.39%)
Nov 10, 2025 0.7177 0.7250 0.6760 0.7040 472,551 -0.01(-0.93%)
Nov 07, 2025 0.7220 0.7499 0.6800 0.7106 620,613 -0.04(-4.91%)
Nov 06, 2025 0.7740 0.8000 0.7001 0.7473 829,312 +0.09(+13.33%)
Nov 05, 2025 0.6700 0.7270 0.6500 0.6594 630,636 -0.02(-3.53%)
Nov 04, 2025 0.6694 0.6953 0.6588 0.6835 161,008 -0.01(-0.83%)
Nov 03, 2025 0.6620 0.6999 0.6511 0.6892 149,836 +0.04(+5.74%)
Oct 31, 2025 0.6856 0.7160 0.6305 0.6518 814,354 -0.05(-7.78%)
Oct 30, 2025 0.7100 0.7601 0.6712 0.7068 626,908 -0.01(-1.61%)
Oct 29, 2025 0.7426 0.7799 0.7045 0.7184 360,006 -0.04(-5.85%)
Oct 28, 2025 0.7101 0.8200 0.7100 0.7630 797,901 +0.06(+7.97%)
Oct 27, 2025 0.7800 0.7823 0.6658 0.7067 1,338,048 -0.09(-10.83%)
Oct 24, 2025 0.8471 0.8889 0.7700 0.7925 1,511,396 -0.05(-6.45%)
Oct 23, 2025 1.100 1.130 0.8203 0.8471 4,681,809 -0.11(-11.54%)
Oct 22, 2025 0.7200 1.250 0.7161 0.9576 29,392,648 +0.24(+33.02%)
Oct 21, 2025 0.6500 0.7300 0.6500 0.7199 283,703 +0.05(+7.80%)
Oct 20, 2025 0.6400 0.6799 0.6221 0.6678 178,043 +0.05(+8.18%)
Oct 17, 2025 0.6400 0.6516 0.6014 0.6173 92,802 -0.02(-3.40%)
Oct 16, 2025 0.6699 0.6699 0.6301 0.6390 64,357 -0.02(-3.71%)
Oct 15, 2025 0.6500 0.6900 0.6450 0.6636 140,726 +0.02(+2.87%)
Oct 14, 2025 0.6200 0.6500 0.6101 0.6451 98,438 -0.00(-0.15%)
Oct 13, 2025 0.6258 0.6496 0.6258 0.6461 112,514 -0.00(-0.52%)
Oct 10, 2025 0.6500 0.6759 0.6317 0.6495 140,046 +0.01(+0.93%)
Oct 09, 2025 0.6200 0.6499 0.6213 0.6435 146,983 -0.00(-0.17%)
Oct 08, 2025 0.6271 0.6600 0.6101 0.6446 137,346 +0.03(+4.93%)
Oct 07, 2025 0.6300 0.6597 0.6010 0.6143 148,060 -0.02(-3.87%)
Oct 06, 2025 0.6600 0.6648 0.6293 0.6390 83,528 -0.00(-0.42%)
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%)
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.