Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Noodles & Company - Class A Common Stock (NDLS)

11.31
+1.43 (14.47%)
NASDAQ · Last Trade: Apr 25th, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Noodles & Company - Class A Common Stock (NDLS)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20269.8611.509.8611.3171,36811.31
4/23/202610.5510.569.629.8830,2599.88
4/22/20269.8610.629.4110.5582,18310.55
4/21/20269.549.869.409.8162,9739.81
4/20/20269.259.508.879.5069,5029.50
4/17/20268.699.308.649.1633,6819.16
4/16/20268.548.558.278.5437,2088.54
4/15/20268.408.708.258.5236,4778.52
4/14/20268.388.718.218.4149,9088.41
4/13/20268.088.458.038.3923,1978.39
4/10/20268.248.247.898.1091,0658.10
4/09/20268.108.297.988.2426,3208.24
4/08/20268.218.567.908.1139,9488.11
4/07/20268.158.257.818.0331,2248.03
4/06/20268.558.598.198.3061,6448.30
4/02/20268.658.658.268.53104,4998.53
4/01/20268.669.358.428.8598,5248.85
3/31/20268.618.758.328.5547,6508.55
3/30/20269.209.588.418.61108,8468.61
3/27/20269.419.818.559.20203,0299.20
3/26/20267.509.957.449.431,670,6679.43
3/25/20266.556.836.006.06119,0756.06
3/24/20266.516.876.356.5539,9416.55
3/23/20266.276.506.236.298,8226.29
3/20/20266.586.736.146.1461,4216.14
3/19/20266.576.796.456.6335,5226.63
3/18/20266.576.826.506.6939,6606.69
3/17/20266.276.806.246.6551,6066.65
3/16/20266.166.586.106.2743,6606.27
3/13/20266.296.296.106.1115,7886.11
3/12/20266.006.266.006.0119,7966.01
3/11/20266.016.155.946.0241,0626.02
3/10/20265.966.505.896.00118,0186.00
3/09/20265.896.095.706.0026,8996.00
3/06/20265.866.165.795.9927,4045.99
3/05/20266.546.685.875.8938,8735.89
3/04/20266.297.096.286.6398,8426.63
3/03/20266.286.385.966.2894,7246.28
3/02/20265.716.405.666.2875,7936.28
2/27/20265.455.945.455.8764,3975.87
2/26/20265.385.655.265.5843,1415.58
2/25/20265.415.765.415.4549,3995.45
2/24/20265.205.775.195.3464,3885.34
2/23/20265.195.645.025.17119,9845.17
2/20/20264.415.444.325.24125,5515.24
2/19/20263.934.563.804.52132,6804.52
2/18/20263.944.373.573.90170,0293.90
2/17/20260.550.550.480.50305,5980.50
2/13/20260.490.510.480.49290,6250.49
2/12/20260.500.550.470.50362,1230.50
2/11/20260.520.520.480.49435,0470.49
2/10/20260.550.550.510.51407,4020.51
2/09/20260.570.580.520.55345,3440.55
2/06/20260.570.610.560.56188,8790.56
2/05/20260.620.620.550.55599,5520.55
2/04/20260.660.660.640.65215,2600.65
2/03/20260.650.680.640.65192,3460.65
2/02/20260.670.690.640.67238,6380.67
1/30/20260.700.700.650.66173,1060.66
1/29/20260.710.730.680.70262,7550.70
1/28/20260.770.770.700.70234,7080.70
1/27/20260.740.800.730.76137,8150.76
1/26/20260.770.790.710.74148,4520.74