$4.76 0.00 (%) Noodles & Company - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDLS historical data

Date Open High Low Close Volume
9/30/20164.764.814.674.76241,197
9/29/20164.814.874.744.76195,142
9/28/20164.985.004.804.81286,246
9/27/20165.095.274.914.98232,605
9/26/20165.285.325.065.12200,812
9/23/20165.235.415.235.29381,540
9/22/20165.485.485.155.23495,806
9/21/20165.695.835.475.48142,363
9/20/20165.805.865.605.64130,578
9/19/20165.915.955.765.7880,095
9/16/20165.835.975.805.93294,589
9/15/20165.986.065.855.88119,130
9/14/20165.986.265.906.02282,625
9/13/20166.156.155.975.99168,981
9/12/20166.256.316.106.14105,434
9/9/20166.476.536.256.25157,762
9/8/20166.546.566.426.47124,680
9/7/20166.536.606.536.55126,345
9/6/20166.546.576.526.5394,498
9/2/20166.556.606.516.55108,203
9/1/20166.536.596.456.55101,944
8/31/20166.746.746.486.54161,219
8/30/20166.736.786.676.6880,855
8/29/20166.816.926.716.72123,336
8/26/20166.776.926.756.7855,045
8/25/20166.936.936.806.8367,432
8/24/20166.727.156.726.92224,217
8/23/20166.656.776.616.6980,830
8/22/20166.636.746.526.66122,532
8/19/20166.806.876.626.63260,855
8/18/20166.806.906.786.8480,932
8/17/20166.997.006.746.82132,679
8/16/20167.027.156.936.97105,689
8/15/20167.087.266.967.00255,873
8/12/20166.927.196.927.04206,106
8/11/20166.867.006.786.90398,562
8/10/20166.796.946.746.81223,022
8/9/20166.946.996.806.80194,837
8/8/20166.946.996.916.95168,066
8/5/20167.007.056.776.95371,168
8/4/20167.357.387.257.25185,500
8/3/20167.337.497.337.38113,240
8/2/20167.447.457.237.38184,552
8/1/20167.437.637.387.42195,744
7/29/20167.387.567.227.39153,049
7/28/20167.507.547.367.40221,472
7/27/20168.008.147.397.53528,956
7/26/20168.688.797.998.001,415,966
7/25/20169.8410.479.8410.36102,784
7/22/20169.8110.049.819.8553,476
7/21/20169.9510.049.819.8235,676
7/20/201610.0110.229.909.9550,276
7/19/20169.8110.099.819.9735,179
7/18/20169.8710.079.819.8257,263
7/15/201610.0610.219.879.8860,675
7/14/201610.0410.169.9610.00220,089
7/13/201610.3010.319.9210.05105,204
7/12/201610.1610.3010.1110.25108,084
7/11/201610.1210.3710.0310.2155,483
7/8/20169.6910.249.6910.1280,992
7/7/20169.559.659.449.64124,124
7/6/20169.659.799.509.5671,728
7/5/20169.819.919.659.7352,609
7/1/20169.7410.159.729.8183,234
6/30/20169.849.959.729.7862,405
6/29/20169.7810.039.769.81118,759
6/28/20169.8110.069.649.7193,647
6/27/201610.0910.349.549.73128,991
6/24/20169.4810.399.4210.31108,790
6/23/20169.9910.099.879.9358,610
6/22/20169.919.999.759.9038,736
6/21/201610.0010.009.729.8945,428
6/20/201610.0710.159.8410.0059,245
6/17/20169.7710.099.7110.06188,677
6/16/20169.689.779.449.7342,505
6/15/20169.739.989.639.6550,024
6/14/20169.449.819.309.7380,770
6/13/20169.779.819.369.5493,252
6/10/20169.809.929.659.8563,762
6/9/20169.9310.049.809.8944,182
6/8/201610.0810.089.889.9769,509
6/7/201610.1110.179.9010.1092,402
6/6/20169.5010.229.4810.14181,709
6/3/20169.499.789.499.5054,626
6/2/20169.409.549.399.5366,264
6/1/20169.379.509.309.4671,734
5/31/20169.579.769.299.38143,172
5/27/20169.599.659.439.58101,661
5/26/20169.539.739.539.62114,590
5/25/20169.489.609.369.5665,317
5/24/20169.469.649.309.4780,209
5/23/20169.439.559.359.4274,813
5/20/20169.519.519.299.4468,833
5/19/20169.329.549.329.46198,275
5/18/20169.629.629.289.45149,894
5/17/201610.0510.309.559.68111,228
5/16/201610.1010.249.7010.1485,532
5/13/201610.3510.4410.0110.11134,225
5/12/201610.8110.9210.2510.36212,663
5/11/201610.9110.9710.7210.74173,920
  • Showing 1-100 of 822 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center