• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Noodles & Company (NQ: NDLS )

    1.010 -0.190 (-15.83%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Oct 01, 2024 1.180 1.210 1.160 1.170 47,194 -0.03(-2.50%)
    Sep 30, 2024 1.130 1.200 1.125 1.200 41,143 +0.06(+5.26%)
    Sep 27, 2024 1.150 1.160 1.090 1.140 138,948 +0.00(+0.00%)
    Sep 26, 2024 1.130 1.190 1.100 1.140 350,486 +0.03(+2.70%)
    Sep 25, 2024 1.130 1.140 1.090 1.110 68,062 +0.00(+0.00%)
    Sep 24, 2024 1.120 1.160 1.090 1.110 159,358 +0.01(+0.91%)
    Sep 23, 2024 1.200 1.230 1.080 1.100 410,861 -0.10(-8.33%)
    Sep 20, 2024 1.220 1.260 1.195 1.200 283,142 -0.04(-3.23%)
    Sep 19, 2024 1.290 1.310 1.200 1.240 296,459 +0.00(+0.00%)
    Sep 18, 2024 1.260 1.298 1.240 1.240 98,592 -0.04(-3.13%)
    Sep 17, 2024 1.370 1.420 1.270 1.280 261,159 -0.07(-5.19%)
    Sep 16, 2024 1.420 1.420 1.320 1.350 131,648 -0.05(-3.57%)
    Sep 13, 2024 1.340 1.420 1.340 1.400 102,326 +0.06(+4.48%)
    Sep 12, 2024 1.300 1.360 1.250 1.340 550,364 +0.08(+6.35%)
    Sep 11, 2024 1.290 1.300 1.250 1.260 45,069 -0.01(-0.79%)
    Sep 10, 2024 1.340 1.350 1.260 1.270 47,437 -0.06(-4.51%)
    Sep 09, 2024 1.460 1.460 1.300 1.330 90,015 -0.07(-5.00%)
    Sep 06, 2024 1.501 1.501 1.350 1.400 140,692 -0.09(-6.04%)
    Sep 05, 2024 1.510 1.540 1.430 1.490 73,457 -0.02(-1.32%)
    Sep 04, 2024 1.500 1.520 1.472 1.510 28,942 +0.01(+0.67%)
    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.