Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.703
-0.014 (-1.95%)
Nov 21, 2024, 3:33 PM EST - Market open

Noodles & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.700.720.690.720.723.67%77,924
Nov 19, 20240.760.820.650.690.69-9.00%303,369
Nov 18, 20240.830.830.750.760.76-8.16%222,132
Nov 15, 20240.860.860.800.830.83-1.83%199,564
Nov 14, 20240.880.880.820.840.84-3.31%128,502
Nov 13, 20240.860.880.810.870.872.55%277,413
Nov 12, 20240.870.900.840.850.85-5.54%224,739
Nov 11, 20241.041.040.850.900.90-10.45%603,932
Nov 8, 20241.011.021.001.011.01-0.50%212,201
Nov 7, 20241.071.110.991.011.01-15.83%896,694
Nov 6, 20241.221.251.161.201.201.69%235,596
Nov 5, 20241.141.231.121.181.183.51%172,484
Nov 4, 20241.161.181.111.141.14-2.56%81,738
Nov 1, 20241.191.201.151.171.170.86%104,426
Oct 31, 20241.151.191.151.161.16-0.85%57,748
Oct 30, 20241.171.211.171.171.17-0.85%61,705
Oct 29, 20241.201.231.151.181.18-3.28%92,032
Oct 28, 20241.211.251.211.221.220.83%54,586
Oct 25, 20241.221.291.211.211.21-2.42%139,557
Oct 24, 20241.361.361.221.241.24-7.46%309,062
Oct 23, 20241.181.441.141.341.3414.53%1,071,383
Oct 22, 20241.161.191.141.171.17-102,452
Oct 21, 20241.161.191.161.171.17-0.85%45,184
Oct 18, 20241.161.221.151.181.182.16%150,251
Oct 17, 20241.181.191.141.161.16-1.28%106,065
Oct 16, 20241.151.191.151.171.17-87,301
Oct 15, 20241.101.201.081.171.177.34%210,038
Oct 14, 20241.111.121.081.091.09-3.54%125,246
Oct 11, 20241.101.151.091.131.13-0.88%106,420
Oct 10, 20241.111.141.071.141.143.64%68,830
Oct 9, 20241.091.111.061.101.101.85%170,411
Oct 8, 20241.161.161.061.081.08-6.09%173,972
Oct 7, 20241.131.171.111.151.150.88%63,531
Oct 4, 20241.151.201.111.141.141.79%107,673
Oct 3, 20241.181.181.111.121.12-2.61%37,193
Oct 2, 20241.181.181.121.151.15-1.71%97,565
Oct 1, 20241.181.211.161.171.17-2.50%47,194
Sep 30, 20241.131.201.131.201.205.26%41,143
Sep 27, 20241.151.161.091.141.14-138,948
Sep 26, 20241.131.191.101.141.142.70%350,486
Sep 25, 20241.131.141.091.111.11-68,066
Sep 24, 20241.121.161.091.111.110.91%159,368
Sep 23, 20241.201.231.081.101.10-8.33%410,869
Sep 20, 20241.221.261.201.201.20-3.23%283,142
Sep 19, 20241.291.311.201.241.24-296,460
Sep 18, 20241.261.301.241.241.24-3.13%98,592
Sep 17, 20241.371.421.271.281.28-5.19%261,159
Sep 16, 20241.421.421.321.351.35-3.57%131,660
Sep 13, 20241.341.421.341.401.404.48%102,326
Sep 12, 20241.301.361.251.341.346.35%550,364
Sep 11, 20241.291.301.251.261.26-0.79%45,090
Sep 10, 20241.341.351.261.271.27-4.51%47,437
Sep 9, 20241.461.461.301.331.33-5.00%90,028
Sep 6, 20241.501.501.351.401.40-6.04%140,692
Sep 5, 20241.521.541.431.491.49-1.32%73,457
Sep 4, 20241.501.521.471.511.510.67%28,942
Sep 3, 20241.601.601.431.501.50-5.06%126,310
Aug 30, 20241.521.591.511.581.583.95%37,198
Aug 29, 20241.501.551.501.521.520.66%25,872
Aug 28, 20241.521.551.501.511.51-2.58%30,785
Aug 27, 20241.551.591.521.551.550.65%78,847
Aug 26, 20241.531.591.521.541.54-33,036
Aug 23, 20241.581.591.521.541.54-1.28%140,318
Aug 22, 20241.631.631.541.561.56-4.29%106,722
Aug 21, 20241.621.671.611.631.63-0.61%47,443
Aug 20, 20241.671.671.581.641.64-87,507
Aug 19, 20241.651.671.621.641.641.86%46,324
Aug 16, 20241.701.701.561.611.61-5.29%123,106
Aug 15, 20241.771.801.691.701.70-0.58%52,696
Aug 14, 20241.711.771.641.711.710.59%68,924
Aug 13, 20241.611.711.601.701.706.25%99,856
Aug 12, 20241.481.641.451.601.608.11%204,950
Aug 9, 20241.451.531.441.481.486.47%119,718
Aug 8, 20241.451.471.341.391.39-4.79%215,159
Aug 7, 20241.641.701.451.461.46-9.32%120,265
Aug 6, 20241.651.731.611.611.61-0.62%63,667
Aug 5, 20241.701.751.601.621.62-9.50%81,152
Aug 2, 20241.771.791.691.791.79-2.19%77,905
Aug 1, 20241.741.831.741.831.835.17%76,581
Jul 31, 20241.731.821.691.741.742.35%56,762
Jul 30, 20241.711.811.701.701.70-1.16%50,598
Jul 29, 20241.751.811.711.721.72-0.58%41,409
Jul 26, 20241.791.811.721.731.73-2.26%64,350
Jul 25, 20241.671.821.601.771.776.63%209,145
Jul 24, 20241.711.751.641.661.66-3.77%75,313
Jul 23, 20241.701.731.691.731.73-0.29%25,716
Jul 22, 20241.661.761.581.731.737.12%104,804
Jul 19, 20241.651.651.611.621.62-1.52%34,893
Jul 18, 20241.581.691.561.641.642.50%159,733
Jul 17, 20241.671.741.601.601.60-5.33%182,938
Jul 16, 20241.641.691.621.691.694.97%99,650
Jul 15, 20241.671.701.561.611.61-3.01%94,418
Jul 12, 20241.691.701.641.661.66-0.60%128,106
Jul 11, 20241.591.691.581.671.677.05%120,465
Jul 10, 20241.541.581.511.561.564.00%172,293
Jul 9, 20241.571.621.471.501.50-5.36%125,387
Jul 8, 20241.591.651.571.591.591.60%137,370
Jul 5, 20241.551.561.491.561.561.63%126,065
Jul 3, 20241.601.611.521.541.54-3.15%122,717
Jul 2, 20241.651.701.581.591.59-5.09%199,406