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

Noodles & Company - Class A Common Stock (NDLS)

6.0100
-0.2700 (-4.30%)
NASDAQ · Last Trade: Mar 3rd, 10:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/17/20260.550.550.480.50305,5983.96
2/13/20260.490.510.480.49290,6253.94
2/12/20260.500.550.470.50362,1234.00
2/11/20260.520.520.480.49435,0473.89
2/10/20260.550.550.510.51407,4024.08
2/09/20260.570.580.520.55345,3444.40
2/06/20260.570.610.560.56188,8794.46
2/05/20260.620.620.550.55599,5524.40
2/04/20260.660.660.640.65215,2605.16
2/03/20260.650.680.640.65192,3465.20
2/02/20260.670.690.640.67238,6385.36
1/30/20260.700.700.650.66173,1065.29
1/29/20260.710.730.680.70262,7555.57
1/28/20260.770.770.700.70234,7085.64
1/27/20260.740.800.730.76137,8156.08
1/26/20260.770.790.710.74148,4525.93
1/23/20260.790.820.770.77170,5026.18
1/22/20260.820.830.780.78263,9586.24
1/21/20260.790.820.760.80164,9746.40
1/20/20260.860.870.780.79168,8236.31
1/16/20260.800.870.800.85116,5466.80
1/15/20260.820.850.800.84204,9296.71
1/14/20260.810.850.800.83259,7206.64
1/13/20260.860.860.800.80294,3456.41
1/12/20260.820.890.800.86860,3836.88
1/09/20260.780.780.730.75186,7186.00
1/08/20260.780.810.770.78206,0616.25
1/07/20260.770.810.740.79577,8466.34
1/06/20260.750.770.730.76156,0946.05
1/05/20260.730.770.690.75280,8425.96
1/02/20260.710.750.700.74322,9355.93
12/31/20250.690.740.670.71235,1015.65
12/30/20250.690.700.650.69397,7015.54
12/29/20250.690.740.680.69458,6835.48
12/26/20250.650.720.640.71607,9435.66
12/24/20250.620.650.610.65208,7545.21
12/23/20250.630.660.610.63656,3585.05
12/22/20250.650.670.620.631,026,5185.00
12/19/20250.630.700.630.65660,5355.23
12/18/20250.640.700.630.63778,9235.04
12/17/20250.660.800.600.621,462,1304.94
12/16/20250.690.730.610.62845,2824.96
12/15/20250.750.790.660.68585,8345.43
12/12/20250.800.810.720.73630,7075.84
12/11/20250.800.860.800.80284,8046.39
12/10/20250.850.880.760.82846,9626.55
12/09/20250.930.990.850.871,987,9776.95
12/08/20250.981.040.920.93392,5557.40
12/05/20250.931.080.910.98584,5947.83
12/04/20250.930.970.870.94412,3547.53
12/03/20250.790.960.770.951,588,9727.60