Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.9500
+0.0010 (0.11%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | 0.11% | 71,630 |
| Apr 23, 2025 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 7.39% | 81,037 |
| Apr 22, 2025 | 0.89 | 0.95 | 0.87 | 0.88 | 0.88 | 0.42% | 84,279 |
| Apr 21, 2025 | 0.90 | 0.96 | 0.88 | 0.88 | 0.88 | -0.56% | 81,811 |
| Apr 17, 2025 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 5.34% | 89,505 |
| Apr 16, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -1.40% | 71,717 |
| Apr 15, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -6.81% | 72,091 |
| Apr 14, 2025 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -5.16% | 87,013 |
| Apr 11, 2025 | 0.92 | 0.97 | 0.90 | 0.96 | 0.96 | 4.78% | 83,999 |
| Apr 10, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -4.17% | 74,917 |
| Apr 9, 2025 | 0.92 | 1.00 | 0.89 | 0.96 | 0.96 | 3.67% | 144,357 |
| Apr 8, 2025 | 1.02 | 1.05 | 0.90 | 0.93 | 0.93 | -8.32% | 117,812 |
| Apr 7, 2025 | 1.05 | 1.07 | 0.96 | 1.01 | 1.01 | -9.82% | 160,523 |
| Apr 4, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 0.90% | 74,536 |
| Apr 3, 2025 | 1.09 | 1.17 | 1.05 | 1.11 | 1.11 | -5.93% | 73,815 |
| Apr 2, 2025 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | 8.26% | 72,422 |
| Apr 1, 2025 | 1.08 | 1.13 | 1.01 | 1.09 | 1.09 | - | 86,662 |
| Mar 31, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -3.54% | 78,423 |
| Mar 28, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 59,013 |
| 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 |