$14.69 -0.06 (%) Noodles & Company - NASDAQ

Jul. 2, 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
7/2/201514.7814.8614.6414.69161,378
7/1/201514.6914.8614.5414.75287,916
6/30/201514.4414.7314.3114.60548,819
6/29/201514.5614.6414.3014.38263,620
6/26/201514.9314.9514.5714.59613,469
6/25/201515.0415.1814.8314.93257,791
6/24/201515.5015.5215.0415.06210,403
6/23/201516.0516.1015.1515.50459,802
6/22/201516.3116.8015.9716.00307,370
6/19/201516.3916.7016.2616.58300,376
6/18/201516.2416.4716.1616.34174,882
6/17/201516.3416.4816.0416.24118,752
6/16/201516.1616.3816.0716.32117,753
6/15/201516.2516.3515.9016.18175,517
6/12/201516.0316.5016.0316.29120,069
6/11/201516.2516.4016.0916.1681,443
6/10/201516.1116.4916.1116.25191,093
6/9/201516.2116.2115.8116.08196,836
6/8/201515.9116.3315.6816.23313,897
6/5/201515.3316.3415.1215.91764,238
6/4/201514.7915.0214.6414.90147,163
6/3/201514.9815.0814.7414.81123,911
6/2/201514.5015.0214.5014.92199,512
6/1/201514.5814.6114.4714.54139,261
5/29/201514.5114.6414.4914.52249,709
5/28/201514.4114.5614.3914.53156,463
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
  • Showing 1-100 of 507 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!