$14.53 +0.09 (%) Noodles & Company - NASDAQ

May. 28, 2015 | 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
5/27/201514.5414.5514.2814.44232,024
5/26/201514.8014.9214.3814.49355,240
5/22/201514.9114.9314.7814.84298,605
5/21/201515.1515.2914.8414.88442,840
5/20/201515.3815.4415.0215.14330,319
5/19/201515.8015.9915.3115.31346,598
5/18/201515.9116.0015.6815.84202,529
5/15/201515.8115.9315.5915.89220,628
5/14/201515.9915.9915.6615.76388,900
5/13/201515.8315.9615.8015.89371,489
5/12/201516.1516.2115.7915.80617,071
5/11/201516.2816.6816.1116.21472,342
5/8/201516.5016.5916.2116.25504,502
5/7/201516.3316.8816.3316.43613,096
5/6/201516.5017.7016.1416.703,214,995
5/5/201520.3120.9520.2520.71787,497
5/4/201520.7921.3720.0920.20802,181
5/1/201520.1620.7920.0420.77302,069
4/30/201519.8920.1719.6720.02340,239
4/29/201520.8020.8019.8120.10661,067
4/28/201520.9721.2820.5520.85167,645
4/27/201520.7521.4120.5021.06968,202
4/24/201520.2820.6520.0120.61405,848
4/23/201519.7920.3019.6420.29612,681
4/22/201519.5019.7419.4819.73479,992
4/21/201519.2319.6019.0519.42752,537
4/20/201519.2019.2418.9419.24407,580
4/17/201519.0619.1618.9319.09398,667
4/16/201518.8619.1518.8518.98264,040
4/15/201518.7118.8718.6318.86239,245
4/14/201518.6218.7118.2618.70475,197
4/13/201518.2818.9018.2718.65788,292
4/10/201517.7318.2017.5318.10515,321
4/9/201517.4617.6517.3617.63302,741
4/8/201517.7117.8017.4517.52372,613
4/7/201517.8217.8617.5517.74282,835
4/6/201517.2717.9017.2717.82252,471
4/2/201517.3017.4617.2017.34165,142
4/1/201517.3817.4217.0517.38333,475
3/31/201517.4717.7317.4017.44406,461
3/30/201517.5217.9217.5017.54255,043
3/27/201517.6117.8017.4517.60275,945
3/26/201517.6917.7617.4317.60241,798
3/25/201517.9518.1517.5517.82343,097
3/24/201517.9018.1617.8018.00201,531
3/23/201518.2318.3017.7917.96497,995
3/20/201518.1518.3318.0518.32720,867
3/19/201518.0518.3018.0418.20415,203
3/18/201518.2018.2517.6518.00613,099
3/17/201517.5118.2517.4518.20878,648
3/16/201517.5317.8517.3517.48488,774
3/13/201517.9317.9917.3817.49346,801
3/12/201517.3718.0017.2817.95546,784
3/11/201517.8517.8917.1817.35664,268
3/10/201517.9718.0217.6417.91525,536
3/9/201517.5418.2517.5118.09627,844
3/6/201518.0518.0917.4617.49614,813
3/5/201518.4918.5717.9818.07567,853
3/4/201518.9218.9918.3318.43363,876
3/3/201519.1819.2018.8018.82430,446
3/2/201518.6219.3018.5819.161,048,346
2/27/201518.8018.9018.1918.23875,480
2/26/201518.5018.9818.3018.86777,824
2/25/201518.4618.7418.2718.32957,807
2/24/201518.8418.9618.2518.431,470,033
2/23/201518.9519.3718.6618.702,250,437
2/20/201520.1720.7618.8618.9014,352,776
2/19/201526.6327.9326.0527.741,658,524
2/18/201525.3626.7025.3626.56480,528
2/17/201525.8926.5125.2125.32546,185
2/13/201525.8126.0025.0825.96328,764
2/12/201525.7026.0325.1625.73542,891
2/11/201525.9726.8025.6525.73193,511
2/10/201525.6626.2225.4925.99312,478
2/9/201525.7526.2625.4925.53154,739
2/6/201525.1626.0825.0525.76370,972
2/5/201525.3025.9525.0525.21266,012
2/4/201525.4325.8725.2025.30300,215
2/3/201525.6726.3925.1925.62223,185
2/2/201525.7725.9725.1025.77346,997
1/30/201526.5526.6725.4225.70309,697
1/29/201526.7427.0026.1526.68370,921
1/28/201526.2627.1126.0226.59251,649
1/27/201526.1026.4925.8826.19147,242
1/26/201526.2526.3726.0026.25357,571
1/23/201526.3426.5826.0626.41114,274
1/22/201526.3126.5726.0526.27399,342
1/21/201526.4826.5925.8026.05287,113
1/20/201526.5626.9126.1226.58303,689
1/16/201526.5826.8526.2526.60224,704
1/15/201526.5526.8525.4626.55400,441
1/14/201527.4427.5225.9426.61388,410
1/13/201527.0928.0226.8827.52241,471
1/12/201527.2227.8926.9727.48181,664
1/9/201527.4827.4826.7727.13267,398
1/8/201526.4127.1326.2127.06241,966
1/7/201525.4726.2625.2726.10235,949
1/6/201526.0526.4024.5025.41727,559
1/5/201526.0726.6725.8026.54199,260
1/2/201526.5826.8026.1126.13182,155
  • Showing 1-100 of 481 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center