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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.900.950.840.840.84-9.57%73,217
Jul 31, 20250.880.930.880.930.935.28%79,734
Jul 30, 20250.940.980.850.880.88-3.57%161,626
Jul 29, 20250.920.980.910.920.92-2.66%65,151
Jul 28, 20250.951.040.920.940.94-1.05%99,099
Jul 25, 20250.941.030.930.950.95-0.09%70,089
Jul 24, 20251.021.040.920.950.95-8.57%104,952
Jul 23, 20250.951.130.951.041.049.94%461,342
Jul 22, 20250.901.000.880.950.953.96%124,122
Jul 21, 20250.870.950.860.910.913.77%144,087
Jul 18, 20250.890.920.860.880.88-1.48%29,355
Jul 17, 20250.880.920.860.890.891.84%272,234
Jul 16, 20250.850.900.830.870.872.87%99,803
Jul 15, 20250.880.900.830.850.85-2.67%85,540
Jul 14, 20250.890.920.800.870.87-3.01%72,356
Jul 11, 20250.900.920.870.900.900.38%90,907
Jul 10, 20250.840.920.840.900.903.50%143,197
Jul 9, 20250.820.870.790.870.877.67%144,433
Jul 8, 20250.790.850.770.800.801.45%194,432
Jul 7, 20250.780.830.770.790.79-0.86%149,129
Jul 3, 20250.740.820.700.800.8012.55%164,911
Jul 2, 20250.710.750.660.710.710.07%209,396
Jul 1, 20250.710.750.700.710.71-0.35%129,242
Jun 30, 20250.650.750.650.710.7117.33%315,808
Jun 27, 20250.740.760.550.610.61-15.12%2,047,670
Jun 26, 20250.740.780.710.720.72-5.44%230,033
Jun 25, 20250.750.790.730.760.76-1.74%68,334
Jun 24, 20250.770.790.750.770.77-0.61%110,541
Jun 23, 20250.770.800.770.780.78-1.59%43,713
Jun 20, 20250.800.810.770.790.790.70%106,978
Jun 18, 20250.780.820.770.780.781.55%44,663
Jun 17, 20250.780.810.760.770.77-1.46%41,031
Jun 16, 20250.820.830.770.780.78-1.70%91,904
Jun 13, 20250.800.830.770.800.80-0.76%60,428
Jun 12, 20250.870.870.780.800.80-9.01%94,102
Jun 11, 20250.840.900.840.880.883.87%110,420
Jun 10, 20250.800.860.790.850.854.77%48,544
Jun 9, 20250.820.840.770.810.811.00%45,618
Jun 6, 20250.780.840.780.800.802.40%79,634
Jun 5, 20250.800.820.750.780.78-2.23%87,908
Jun 4, 20250.750.820.750.800.806.67%96,360
Jun 3, 20250.800.830.750.750.75-7.53%257,126
Jun 2, 20250.780.850.780.810.814.35%76,658
May 30, 20250.780.820.760.780.78-1.63%421,954
May 29, 20250.820.850.750.790.79-3.75%482,225
May 28, 20250.730.830.730.820.8210.80%302,931
May 27, 20250.750.760.710.740.74-0.27%240,256
May 23, 20250.770.790.720.740.74-3.36%210,839
May 22, 20250.780.830.740.770.77-3.90%214,938
May 21, 20250.830.880.790.800.80-4.88%115,177