Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.62	0.65	0.61	0.64	-	-0.28%	91,585
Oct 13, 2025	0.63	0.65	0.63	0.65	0.65	-0.52%	112,514
Oct 10, 2025	0.65	0.68	0.63	0.65	0.65	0.93%	140,046
Oct 9, 2025	0.62	0.65	0.62	0.64	0.64	-0.17%	147,008
Oct 8, 2025	0.63	0.66	0.61	0.64	0.64	4.93%	138,149
Oct 7, 2025	0.63	0.66	0.60	0.61	0.61	-3.87%	148,427
Oct 6, 2025	0.66	0.66	0.63	0.64	0.64	-0.42%	83,528
Oct 3, 2025	0.65	0.69	0.61	0.64	0.64	0.93%	193,825
Oct 2, 2025	0.63	0.64	0.62	0.64	0.64	1.84%	70,752
Oct 1, 2025	0.63	0.64	0.61	0.62	0.62	-1.78%	89,536
Sep 30, 2025	0.65	0.66	0.63	0.64	0.64	-0.53%	124,333
Sep 29, 2025	0.62	0.65	0.61	0.64	0.64	3.23%	163,595
Sep 26, 2025	0.60	0.63	0.60	0.62	0.62	4.02%	58,640
Sep 25, 2025	0.62	0.64	0.59	0.60	0.60	-2.70%	139,732
Sep 24, 2025	0.62	0.63	0.61	0.61	0.61	-0.08%	119,072
Sep 23, 2025	0.62	0.63	0.61	0.61	0.61	-1.11%	186,129
Sep 22, 2025	0.63	0.64	0.61	0.62	0.62	1.48%	170,358
Sep 19, 2025	0.67	0.67	0.61	0.61	0.61	-8.90%	373,225
Sep 18, 2025	0.66	0.69	0.66	0.67	0.67	1.26%	99,358
Sep 17, 2025	0.67	0.70	0.66	0.66	0.66	-2.32%	151,513
Sep 16, 2025	0.69	0.71	0.67	0.68	0.68	1.04%	386,826
Sep 15, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	371,155
Sep 12, 2025	0.67	0.67	0.65	0.66	0.66	1.99%	192,145
Sep 11, 2025	0.67	0.67	0.65	0.65	0.65	-1.66%	97,440
Sep 10, 2025	0.66	0.67	0.65	0.66	0.66	-1.79%	88,257
Sep 9, 2025	0.67	0.67	0.66	0.67	0.67	0.62%	130,420
Sep 8, 2025	0.70	0.71	0.66	0.67	0.67	-0.46%	136,615
Sep 5, 2025	0.69	0.71	0.66	0.67	0.67	-3.04%	216,777
Sep 4, 2025	0.67	0.71	0.67	0.69	0.69	3.34%	430,439
Sep 3, 2025	0.69	0.72	0.66	0.67	0.67	-3.23%	210,288
Sep 2, 2025	0.72	0.73	0.68	0.69	0.69	-3.14%	123,842
Aug 29, 2025	0.71	0.73	0.70	0.71	0.71	1.82%	132,449
Aug 28, 2025	0.75	0.76	0.70	0.70	0.70	-1.76%	194,295
Aug 27, 2025	0.71	0.74	0.70	0.71	0.71	-0.63%	110,454
Aug 26, 2025	0.72	0.73	0.70	0.72	0.72	0.20%	81,040
Aug 25, 2025	0.73	0.75	0.71	0.72	0.72	-1.47%	67,238
Aug 22, 2025	0.72	0.76	0.70	0.73	0.73	1.26%	94,541
Aug 21, 2025	0.67	0.73	0.67	0.72	0.72	4.82%	136,207
Aug 20, 2025	0.71	0.73	0.67	0.68	0.68	-3.93%	199,879
Aug 19, 2025	0.75	0.76	0.70	0.71	0.71	-2.67%	142,488
Aug 18, 2025	0.77	0.77	0.71	0.73	0.73	-3.75%	279,835
Aug 15, 2025	0.75	0.78	0.73	0.76	0.76	5.25%	233,608
Aug 14, 2025	0.80	0.80	0.70	0.72	0.72	-29.21%	1,059,783
Aug 13, 2025	1.10	1.10	0.99	1.02	1.02	-7.27%	571,123
Aug 12, 2025	0.98	1.11	0.92	1.10	1.10	15.79%	422,224
Aug 11, 2025	0.91	0.98	0.90	0.95	0.95	4.40%	102,738
Aug 8, 2025	0.86	0.97	0.85	0.91	0.91	4.56%	298,451
Aug 7, 2025	0.90	0.91	0.83	0.87	0.87	-1.66%	56,137
Aug 6, 2025	0.88	0.93	0.87	0.89	0.89	-2.17%	113,476
Aug 5, 2025	0.93	0.94	0.86	0.90	0.90	-1.67%	38,866