Skip to main content
Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.964
+0.101 (11.69%)
At close: Jan 21, 2025, 4:00 PM
0.977
+0.013 (1.35%)
After-hours: Jan 21, 2025, 6:58 PM EST

Noodles & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.871.060.870.960.9611.69%667,061
Jan 17, 20250.740.870.720.860.8619.20%810,645
Jan 16, 20250.740.740.700.720.72-0.81%179,914
Jan 15, 20250.620.740.600.730.7315.54%361,505
Jan 14, 20250.640.670.590.630.63-8.17%401,840
Jan 13, 20250.740.750.650.690.69-0.85%262,615
Jan 10, 20250.640.690.620.690.698.59%214,822
Jan 8, 20250.740.740.620.640.64-12.35%433,186
Jan 7, 20250.700.770.650.730.737.14%212,534
Jan 6, 20250.700.700.650.680.68-4.17%199,214
Jan 3, 20250.590.710.580.710.7120.81%442,642
Jan 2, 20250.610.630.550.590.591.54%313,445
Dec 31, 20240.600.650.550.580.58-3.29%865,808
Dec 30, 20240.650.650.580.600.60-2.05%366,949
Dec 27, 20240.670.670.600.610.61-8.81%744,388
Dec 26, 20240.650.680.630.670.671.50%250,445
Dec 24, 20240.660.680.640.660.66-1.61%44,917
Dec 23, 20240.710.710.660.670.67-6.82%291,144
Dec 20, 20240.690.720.670.720.725.88%182,917
Dec 19, 20240.660.720.660.680.682.55%85,066
Dec 18, 20240.700.710.660.660.66-4.45%134,306
Dec 17, 20240.710.720.680.690.69-3.48%187,171
Dec 16, 20240.690.730.670.720.723.75%106,438
Dec 13, 20240.720.740.680.690.69-5.07%96,342
Dec 12, 20240.710.730.680.730.735.80%249,052
Dec 11, 20240.720.740.670.690.69-4.17%277,419
Dec 10, 20240.680.730.680.720.726.04%159,335
Dec 9, 20240.680.780.650.680.688.12%382,628
Dec 6, 20240.700.720.600.630.63-6.13%485,558
Dec 5, 20240.690.710.660.670.67-2.34%162,280
Dec 4, 20240.730.730.670.690.69-8.35%125,485
Dec 3, 20240.750.750.710.750.75-0.88%95,734
Dec 2, 20240.700.750.680.750.7510.88%74,045
Nov 29, 20240.690.700.670.680.68-111,970
Nov 27, 20240.690.720.650.680.68-2.44%305,253
Nov 26, 20240.700.740.680.700.700.55%99,181
Nov 25, 20240.750.770.680.690.69-7.86%235,610
Nov 22, 20240.720.760.710.750.755.25%104,473
Nov 21, 20240.720.780.700.710.71-0.31%102,629
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