Skip to main content
Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
1.140
+0.030 (2.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.591.691.541.671.675.70%401,330
Jun 28, 20241.851.881.561.581.58-14.59%5,421,290
Jun 27, 20241.891.931.791.851.85-3.14%302,181
Jun 26, 20242.082.111.911.911.91-8.61%251,679
Jun 25, 20242.092.142.022.092.09-0.48%297,319
Jun 24, 20242.082.182.062.102.101.45%153,023
Jun 21, 20242.072.102.032.072.070.49%369,569
Jun 20, 20242.052.132.002.062.060.98%125,587
Jun 18, 20242.072.172.032.042.04-3.32%164,026
Jun 17, 20241.912.131.902.112.119.90%93,222
Jun 14, 20242.032.041.811.921.92-6.80%296,094
Jun 13, 20242.062.072.012.062.06-1.44%112,035
Jun 12, 20242.162.202.072.092.09-138,404
Jun 11, 20241.882.101.842.092.0910.58%220,879
Jun 10, 20241.951.951.861.891.89-4.06%56,755
Jun 7, 20241.952.041.931.971.97-87,387
Jun 6, 20241.981.981.931.971.97-1.01%102,685
Jun 5, 20241.932.001.881.991.994.74%111,008
Jun 4, 20241.941.961.861.901.90-3.31%72,319
Jun 3, 20241.911.981.821.971.974.52%125,052
May 31, 20241.851.901.811.881.881.62%246,178
May 30, 20241.831.891.821.851.852.78%174,811
May 29, 20241.811.831.791.801.80-3.23%261,334
May 28, 20241.871.931.811.861.860.81%229,025
May 24, 20241.901.911.821.851.852.22%92,330
May 23, 20242.012.041.781.811.81-9.30%273,391
May 22, 20242.072.081.971.991.99-2.93%112,005
May 21, 20242.112.132.012.052.05-2.84%88,961
May 20, 20242.082.172.052.112.110.96%164,265
May 17, 20242.132.232.082.092.09-0.95%161,554
May 16, 20242.162.212.102.112.11-1.86%162,053
May 15, 20242.302.352.132.152.15-7.33%284,846
May 14, 20242.132.362.082.322.329.43%412,457
May 13, 20242.072.151.972.122.122.42%455,500
May 10, 20242.182.252.012.072.07-3.72%247,271
May 9, 20241.772.181.722.152.1524.28%781,608
May 8, 20241.761.821.661.731.73-2.81%191,395
May 7, 20241.731.871.711.781.782.30%255,085
May 6, 20241.611.801.551.741.7410.13%336,013
May 3, 20241.551.631.531.581.581.28%231,096