Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: Mar 28, 2025, 4:00 PM
1.192
+0.062 (5.50%)
After-hours: Mar 28, 2025, 5:51 PM EDT
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 59,001 |
| Mar 27, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 39,450 |
| Mar 26, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 63,671 |
| Mar 25, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | - | 35,532 |
| Mar 24, 2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 173,315 |
| Mar 21, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 99,728 |
| Mar 20, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 58,069 |
| Mar 19, 2025 | 1.11 | 1.16 | 1.05 | 1.10 | 1.10 | -1.79% | 88,093 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.05 | 1.12 | 1.12 | 1.82% | 62,571 |
| Mar 17, 2025 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | -0.90% | 139,377 |
| Mar 14, 2025 | 1.06 | 1.17 | 1.06 | 1.11 | 1.11 | 3.74% | 115,463 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.01 | 1.07 | 1.07 | -11.57% | 222,412 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 214,289 |
| Mar 11, 2025 | 1.30 | 1.35 | 1.21 | 1.22 | 1.22 | -7.58% | 136,324 |
| Mar 10, 2025 | 1.42 | 1.44 | 1.32 | 1.32 | 1.32 | -6.71% | 185,510 |
| Mar 7, 2025 | 1.38 | 1.44 | 1.20 | 1.42 | 1.42 | 13.65% | 352,716 |
| Mar 6, 2025 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -7.09% | 164,061 |
| Mar 5, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 2.29% | 68,233 |
| Mar 4, 2025 | 1.29 | 1.39 | 1.28 | 1.31 | 1.31 | -0.76% | 81,802 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.27 | 1.32 | 1.32 | -7.04% | 94,819 |
| Feb 28, 2025 | 1.41 | 1.46 | 1.36 | 1.42 | 1.42 | 2.16% | 130,060 |
| Feb 27, 2025 | 1.48 | 1.52 | 1.38 | 1.39 | 1.39 | -6.08% | 89,559 |
| Feb 26, 2025 | 1.51 | 1.57 | 1.44 | 1.48 | 1.48 | -2.63% | 99,271 |
| Feb 25, 2025 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | 7.80% | 92,674 |
| Feb 24, 2025 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | -3.42% | 174,508 |
| Feb 21, 2025 | 1.63 | 1.64 | 1.46 | 1.46 | 1.46 | -10.43% | 290,816 |
| Feb 20, 2025 | 1.64 | 1.65 | 1.54 | 1.63 | 1.63 | 0.62% | 76,927 |
| Feb 19, 2025 | 1.69 | 1.69 | 1.57 | 1.62 | 1.62 | -4.14% | 87,926 |
| Feb 18, 2025 | 1.60 | 1.74 | 1.56 | 1.69 | 1.69 | 9.03% | 334,339 |
| Feb 14, 2025 | 1.64 | 1.64 | 1.52 | 1.55 | 1.55 | -6.06% | 177,830 |
| Feb 13, 2025 | 1.56 | 1.68 | 1.48 | 1.65 | 1.65 | 7.14% | 197,220 |
| Feb 12, 2025 | 1.50 | 1.58 | 1.44 | 1.54 | 1.54 | 1.99% | 138,289 |
| Feb 11, 2025 | 1.59 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 157,884 |
| Feb 10, 2025 | 1.62 | 1.63 | 1.45 | 1.60 | 1.60 | 6.67% | 300,787 |
| Feb 7, 2025 | 1.53 | 1.61 | 1.46 | 1.50 | 1.50 | -1.96% | 168,395 |
| Feb 6, 2025 | 1.61 | 1.64 | 1.52 | 1.53 | 1.53 | -4.97% | 166,839 |
| Feb 5, 2025 | 1.68 | 1.73 | 1.57 | 1.61 | 1.61 | -2.42% | 259,749 |
| Feb 4, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | 0.61% | 205,258 |
| Feb 3, 2025 | 1.48 | 1.65 | 1.41 | 1.64 | 1.64 | 10.07% | 320,487 |
| Jan 31, 2025 | 1.47 | 1.52 | 1.40 | 1.49 | 1.49 | 2.05% | 204,515 |
| Jan 30, 2025 | 1.41 | 1.51 | 1.38 | 1.46 | 1.46 | 3.55% | 121,185 |
| Jan 29, 2025 | 1.42 | 1.42 | 1.30 | 1.41 | 1.41 | -2.08% | 231,363 |
| Jan 28, 2025 | 1.54 | 1.55 | 1.36 | 1.44 | 1.44 | -2.70% | 355,020 |
| Jan 27, 2025 | 1.40 | 1.50 | 1.28 | 1.48 | 1.48 | 6.47% | 579,410 |
| Jan 24, 2025 | 1.08 | 1.44 | 1.08 | 1.39 | 1.39 | 27.52% | 791,782 |
| Jan 23, 2025 | 1.12 | 1.19 | 1.07 | 1.09 | 1.09 | - | 410,049 |
| Jan 22, 2025 | 0.97 | 1.12 | 0.94 | 1.09 | 1.09 | 13.07% | 396,861 |
| Jan 21, 2025 | 0.87 | 1.06 | 0.87 | 0.96 | 0.96 | 11.69% | 668,523 |
| Jan 17, 2025 | 0.74 | 0.87 | 0.72 | 0.86 | 0.86 | 19.20% | 810,645 |
| Jan 16, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -0.81% | 179,914 |