Noodles & Company (NQ: NDLS )

6.960 USD -0.230 (-3.20%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 7.170 7.190 6.880 6.960 252,800 -0.23(-3.20%)
Sep 24, 2020 7.420 7.430 7.180 7.190 207,222 -0.22(-2.97%)
Sep 23, 2020 7.580 7.760 7.400 7.410 241,910 -0.09(-1.20%)
Sep 22, 2020 7.060 7.520 7.060 7.500 240,668 +0.47(+6.69%)
Sep 21, 2020 7.360 7.590 6.890 7.030 313,090 -0.49(-6.52%)
Sep 18, 2020 7.430 7.640 7.369 7.520 559,200 +0.17(+2.31%)
Sep 17, 2020 7.350 7.410 7.140 7.350 449,108 -0.16(-2.13%)
Sep 16, 2020 7.590 7.690 7.464 7.510 260,201 -0.06(-0.79%)
Sep 15, 2020 7.490 7.720 7.340 7.570 170,641 +0.16(+2.16%)
Sep 14, 2020 7.320 7.440 7.170 7.410 179,179 +0.16(+2.21%)
Sep 11, 2020 7.640 7.660 7.150 7.250 215,300 -0.37(-4.79%)
Sep 10, 2020 7.580 7.850 7.580 7.615 240,633 +0.10(+1.26%)
Sep 09, 2020 7.660 7.690 7.430 7.520 175,962 -0.06(-0.79%)
Sep 08, 2020 7.700 7.860 7.580 7.580 169,200 -0.14(-1.88%)
Sep 04, 2020 7.930 8.000 7.560 7.725 198,300 -0.04(-0.58%)
Sep 03, 2020 7.860 8.190 7.740 7.770 231,440 -0.13(-1.65%)
Sep 02, 2020 7.560 8.220 7.310 7.900 782,849 +0.40(+5.33%)
Sep 01, 2020 7.750 7.750 7.480 7.500 450,178 -0.11(-1.45%)
Aug 31, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
Aug 03, 2020 6.940 6.940 6.640 6.800 179,949 -0.15(-2.16%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
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.