Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
1.140
-0.030 (-2.56%)
At close: Nov 4, 2024, 4:00 PM
1.160
+0.020 (1.75%)
After-hours: Nov 4, 2024, 4:24 PM EST
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 81,737 |
| Nov 1, 2024 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 104,426 |
| Oct 31, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 57,748 |
| Oct 30, 2024 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 61,705 |
| Oct 29, 2024 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 92,032 |
| Oct 28, 2024 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 54,586 |
| Oct 25, 2024 | 1.22 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 139,557 |
| Oct 24, 2024 | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -7.46% | 309,062 |
| Oct 23, 2024 | 1.18 | 1.44 | 1.14 | 1.34 | 1.34 | 14.53% | 1,071,383 |
| Oct 22, 2024 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | - | 102,452 |
| Oct 21, 2024 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 45,184 |
| Oct 18, 2024 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 2.16% | 150,251 |
| Oct 17, 2024 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.28% | 106,065 |
| Oct 16, 2024 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 87,301 |
| Oct 15, 2024 | 1.10 | 1.20 | 1.08 | 1.17 | 1.17 | 7.34% | 210,038 |
| Oct 14, 2024 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 125,246 |
| Oct 11, 2024 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 106,420 |
| Oct 10, 2024 | 1.11 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 68,830 |
| Oct 9, 2024 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 170,411 |
| Oct 8, 2024 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -6.09% | 173,972 |
| Oct 7, 2024 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 63,531 |
| Oct 4, 2024 | 1.15 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | 107,673 |
| Oct 3, 2024 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 37,193 |
| Oct 2, 2024 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 97,565 |
| Oct 1, 2024 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 47,194 |
| Sep 30, 2024 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 41,143 |
| Sep 27, 2024 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | - | 138,948 |
| Sep 26, 2024 | 1.13 | 1.19 | 1.10 | 1.14 | 1.14 | 2.70% | 350,486 |
| Sep 25, 2024 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | - | 68,066 |
| Sep 24, 2024 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 159,368 |
| Sep 23, 2024 | 1.20 | 1.23 | 1.08 | 1.10 | 1.10 | -8.33% | 410,869 |
| Sep 20, 2024 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 283,142 |
| Sep 19, 2024 | 1.29 | 1.31 | 1.20 | 1.24 | 1.24 | - | 296,460 |
| Sep 18, 2024 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 98,592 |
| Sep 17, 2024 | 1.37 | 1.42 | 1.27 | 1.28 | 1.28 | -5.19% | 261,159 |
| Sep 16, 2024 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -3.57% | 131,660 |
| Sep 13, 2024 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 4.48% | 102,326 |
| Sep 12, 2024 | 1.30 | 1.36 | 1.25 | 1.34 | 1.34 | 6.35% | 550,364 |
| Sep 11, 2024 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 45,090 |
| Sep 10, 2024 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 47,437 |
| Sep 9, 2024 | 1.46 | 1.46 | 1.30 | 1.33 | 1.33 | -5.00% | 90,028 |
| Sep 6, 2024 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | -6.04% | 140,692 |
| Sep 5, 2024 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 73,457 |
| Sep 4, 2024 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 28,942 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | -5.06% | 126,310 |
| Aug 30, 2024 | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | 3.95% | 37,198 |
| Aug 29, 2024 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 25,872 |
| Aug 28, 2024 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 30,785 |
| Aug 27, 2024 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 78,847 |
| Aug 26, 2024 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | - | 33,036 |
| Aug 23, 2024 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 140,318 |
| Aug 22, 2024 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -4.29% | 106,722 |
| Aug 21, 2024 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 47,443 |
| Aug 20, 2024 | 1.67 | 1.67 | 1.58 | 1.64 | 1.64 | - | 87,507 |
| Aug 19, 2024 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 46,324 |
| Aug 16, 2024 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -5.29% | 123,106 |
| Aug 15, 2024 | 1.77 | 1.80 | 1.69 | 1.70 | 1.70 | -0.58% | 52,696 |
| Aug 14, 2024 | 1.71 | 1.77 | 1.64 | 1.71 | 1.71 | 0.59% | 68,924 |
| Aug 13, 2024 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | 6.25% | 99,856 |
| Aug 12, 2024 | 1.48 | 1.64 | 1.45 | 1.60 | 1.60 | 8.11% | 204,950 |
| Aug 9, 2024 | 1.45 | 1.53 | 1.44 | 1.48 | 1.48 | 6.47% | 119,718 |
| Aug 8, 2024 | 1.45 | 1.47 | 1.34 | 1.39 | 1.39 | -4.79% | 215,159 |
| Aug 7, 2024 | 1.64 | 1.70 | 1.45 | 1.46 | 1.46 | -9.32% | 120,265 |
| Aug 6, 2024 | 1.65 | 1.73 | 1.61 | 1.61 | 1.61 | -0.62% | 63,667 |
| Aug 5, 2024 | 1.70 | 1.75 | 1.60 | 1.62 | 1.62 | -9.50% | 81,152 |
| Aug 2, 2024 | 1.77 | 1.79 | 1.69 | 1.79 | 1.79 | -2.19% | 77,905 |
| Aug 1, 2024 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 5.17% | 76,581 |
| Jul 31, 2024 | 1.73 | 1.82 | 1.69 | 1.74 | 1.74 | 2.35% | 56,762 |
| Jul 30, 2024 | 1.71 | 1.81 | 1.70 | 1.70 | 1.70 | -1.16% | 50,598 |
| Jul 29, 2024 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | -0.58% | 41,409 |
| Jul 26, 2024 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -2.26% | 64,350 |
| Jul 25, 2024 | 1.67 | 1.82 | 1.60 | 1.77 | 1.77 | 6.63% | 209,145 |
| Jul 24, 2024 | 1.71 | 1.75 | 1.64 | 1.66 | 1.66 | -3.77% | 75,313 |
| Jul 23, 2024 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | -0.29% | 25,716 |
| Jul 22, 2024 | 1.66 | 1.76 | 1.58 | 1.73 | 1.73 | 7.12% | 104,804 |
| Jul 19, 2024 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.52% | 34,893 |
| Jul 18, 2024 | 1.58 | 1.69 | 1.56 | 1.64 | 1.64 | 2.50% | 159,733 |
| Jul 17, 2024 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -5.33% | 182,938 |
| Jul 16, 2024 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 99,650 |
| Jul 15, 2024 | 1.67 | 1.70 | 1.56 | 1.61 | 1.61 | -3.01% | 94,418 |
| Jul 12, 2024 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 128,106 |
| Jul 11, 2024 | 1.59 | 1.69 | 1.58 | 1.67 | 1.67 | 7.05% | 120,465 |
| Jul 10, 2024 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 4.00% | 172,293 |
| Jul 9, 2024 | 1.57 | 1.62 | 1.47 | 1.50 | 1.50 | -5.36% | 125,387 |
| Jul 8, 2024 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | 1.60% | 137,370 |
| Jul 5, 2024 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | 1.63% | 126,065 |
| Jul 3, 2024 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -3.15% | 122,717 |
| Jul 2, 2024 | 1.65 | 1.70 | 1.58 | 1.59 | 1.59 | -5.09% | 199,406 |
| Jul 1, 2024 | 1.59 | 1.69 | 1.54 | 1.67 | 1.67 | 5.70% | 401,330 |
| Jun 28, 2024 | 1.85 | 1.88 | 1.56 | 1.58 | 1.58 | -14.59% | 5,421,290 |
| Jun 27, 2024 | 1.89 | 1.93 | 1.79 | 1.85 | 1.85 | -3.14% | 302,181 |
| Jun 26, 2024 | 2.08 | 2.11 | 1.91 | 1.91 | 1.91 | -8.61% | 251,679 |
| Jun 25, 2024 | 2.09 | 2.14 | 2.02 | 2.09 | 2.09 | -0.48% | 297,319 |
| Jun 24, 2024 | 2.08 | 2.18 | 2.06 | 2.10 | 2.10 | 1.45% | 153,023 |
| Jun 21, 2024 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 369,569 |
| Jun 20, 2024 | 2.05 | 2.13 | 2.00 | 2.06 | 2.06 | 0.98% | 125,587 |
| Jun 18, 2024 | 2.07 | 2.17 | 2.03 | 2.04 | 2.04 | -3.32% | 164,026 |
| Jun 17, 2024 | 1.91 | 2.13 | 1.90 | 2.11 | 2.11 | 9.90% | 93,222 |
| Jun 14, 2024 | 2.03 | 2.04 | 1.81 | 1.92 | 1.92 | -6.80% | 296,094 |
| Jun 13, 2024 | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | -1.44% | 112,035 |