Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.8400
-0.0889 (-9.57%)
At close: Aug 1, 2025, 4:00 PM
0.8232
-0.0168 (-2.00%)
After-hours: Aug 1, 2025, 7:48 PM EDT
Noodles & Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.90 | 0.95 | 0.84 | 0.84 | 0.84 | -9.57% | 73,217 |
Jul 31, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.28% | 79,734 |
Jul 30, 2025 | 0.94 | 0.98 | 0.85 | 0.88 | 0.88 | -3.57% | 161,626 |
Jul 29, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | -2.66% | 65,151 |
Jul 28, 2025 | 0.95 | 1.04 | 0.92 | 0.94 | 0.94 | -1.05% | 99,099 |
Jul 25, 2025 | 0.94 | 1.03 | 0.93 | 0.95 | 0.95 | -0.09% | 70,089 |
Jul 24, 2025 | 1.02 | 1.04 | 0.92 | 0.95 | 0.95 | -8.57% | 104,952 |
Jul 23, 2025 | 0.95 | 1.13 | 0.95 | 1.04 | 1.04 | 9.94% | 461,342 |
Jul 22, 2025 | 0.90 | 1.00 | 0.88 | 0.95 | 0.95 | 3.96% | 124,122 |
Jul 21, 2025 | 0.87 | 0.95 | 0.86 | 0.91 | 0.91 | 3.77% | 144,087 |
Jul 18, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -1.48% | 29,355 |
Jul 17, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 1.84% | 272,234 |
Jul 16, 2025 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | 2.87% | 99,803 |
Jul 15, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -2.67% | 85,540 |
Jul 14, 2025 | 0.89 | 0.92 | 0.80 | 0.87 | 0.87 | -3.01% | 72,356 |
Jul 11, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 0.38% | 90,907 |
Jul 10, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 3.50% | 143,197 |
Jul 9, 2025 | 0.82 | 0.87 | 0.79 | 0.87 | 0.87 | 7.67% | 144,433 |
Jul 8, 2025 | 0.79 | 0.85 | 0.77 | 0.80 | 0.80 | 1.45% | 194,432 |
Jul 7, 2025 | 0.78 | 0.83 | 0.77 | 0.79 | 0.79 | -0.86% | 149,129 |
Jul 3, 2025 | 0.74 | 0.82 | 0.70 | 0.80 | 0.80 | 12.55% | 164,911 |
Jul 2, 2025 | 0.71 | 0.75 | 0.66 | 0.71 | 0.71 | 0.07% | 209,396 |
Jul 1, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -0.35% | 129,242 |
Jun 30, 2025 | 0.65 | 0.75 | 0.65 | 0.71 | 0.71 | 17.33% | 315,808 |
Jun 27, 2025 | 0.74 | 0.76 | 0.55 | 0.61 | 0.61 | -15.12% | 2,047,670 |
Jun 26, 2025 | 0.74 | 0.78 | 0.71 | 0.72 | 0.72 | -5.44% | 230,033 |
Jun 25, 2025 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | -1.74% | 68,334 |
Jun 24, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -0.61% | 110,541 |
Jun 23, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | -1.59% | 43,713 |
Jun 20, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | 0.70% | 106,978 |
Jun 18, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | 1.55% | 44,663 |
Jun 17, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -1.46% | 41,031 |
Jun 16, 2025 | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -1.70% | 91,904 |
Jun 13, 2025 | 0.80 | 0.83 | 0.77 | 0.80 | 0.80 | -0.76% | 60,428 |
Jun 12, 2025 | 0.87 | 0.87 | 0.78 | 0.80 | 0.80 | -9.01% | 94,102 |
Jun 11, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 3.87% | 110,420 |
Jun 10, 2025 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 4.77% | 48,544 |
Jun 9, 2025 | 0.82 | 0.84 | 0.77 | 0.81 | 0.81 | 1.00% | 45,618 |
Jun 6, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | 2.40% | 79,634 |
Jun 5, 2025 | 0.80 | 0.82 | 0.75 | 0.78 | 0.78 | -2.23% | 87,908 |
Jun 4, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 6.67% | 96,360 |
Jun 3, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | -7.53% | 257,126 |
Jun 2, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 4.35% | 76,658 |
May 30, 2025 | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | -1.63% | 421,954 |
May 29, 2025 | 0.82 | 0.85 | 0.75 | 0.79 | 0.79 | -3.75% | 482,225 |
May 28, 2025 | 0.73 | 0.83 | 0.73 | 0.82 | 0.82 | 10.80% | 302,931 |
May 27, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -0.27% | 240,256 |
May 23, 2025 | 0.77 | 0.79 | 0.72 | 0.74 | 0.74 | -3.36% | 210,839 |
May 22, 2025 | 0.78 | 0.83 | 0.74 | 0.77 | 0.77 | -3.90% | 214,938 |
May 21, 2025 | 0.83 | 0.88 | 0.79 | 0.80 | 0.80 | -4.88% | 115,177 |