$10.90 0.00 (%) Noodles & Company - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDLS historical data

Date Open High Low Close Volume
5/5/201611.0611.2010.8110.90229,407
5/4/201610.0511.609.8011.07287,291
5/3/201611.3811.5110.8511.02342,894
5/2/201611.2711.4911.0411.37140,869
4/29/201611.1311.2110.9211.15172,003
4/28/201611.3311.6110.8911.24200,578
4/27/201611.5711.7411.1711.33237,363
4/26/201611.3211.8611.2811.66324,068
4/25/201611.1611.7511.1611.28336,869
4/22/201610.9111.3610.9111.19130,173
4/21/201610.8611.0510.8610.90103,855
4/20/201610.8711.1110.8610.90104,095
4/19/201611.1911.2810.8410.9150,857
4/18/201611.0311.1410.9211.1362,972
4/15/201611.0311.1810.9211.0235,949
4/14/201611.2011.2611.0811.1648,212
4/13/201611.0711.3411.0611.2050,391
4/12/201610.8911.2710.8811.0481,270
4/11/201610.8511.1010.8510.93101,175
4/8/201610.7411.0810.6610.82194,872
4/7/201611.1411.2110.1710.71278,392
4/6/201611.2611.6411.0111.16106,173
4/5/201611.4611.4611.0911.2073,319
4/4/201611.6911.7211.4811.5189,647
4/1/201611.7411.9911.5411.7270,662
3/31/201612.2112.4011.7611.86172,653
3/30/201612.2912.5512.1212.28181,079
3/29/201611.6812.3011.5112.1972,437
3/28/201611.7012.1211.5011.6687,961
3/24/201611.7912.2211.5311.6855,721
3/23/201612.3812.3811.7211.78175,875
3/22/201612.5912.6112.1412.42123,383
3/21/201612.7312.7512.4712.6988,645
3/18/201612.9013.0012.4412.78206,503
3/17/201612.3513.2012.2712.81193,088
3/16/201612.3612.3911.7112.29213,362
3/15/201612.5912.8112.1912.5356,596
3/14/201612.6213.3812.6212.73108,730
3/11/201612.3312.8312.0712.76153,057
3/10/201612.3212.3411.9712.2590,125
3/9/201612.3112.4012.1412.2461,859
3/8/201612.3212.5412.2312.2396,489
3/7/201612.2212.4812.0012.34155,068
3/4/201612.3612.8112.0712.25197,415
3/3/201612.2212.6212.1112.30458,190
3/2/201613.0913.6512.8913.47142,598
3/1/201612.8813.5012.5713.15226,295
2/29/201612.0012.9711.6012.83288,142
2/26/201611.5712.3811.1412.09314,021
2/25/201612.3512.7512.0512.23203,347
2/24/201612.3612.5112.0112.3982,520
2/23/201612.8813.2012.4312.53116,924
2/22/201613.1713.4912.8412.97125,077
2/19/201612.9113.4212.4613.12148,049
2/18/201612.4912.9512.3712.88115,018
2/17/201612.5213.0012.1112.62131,432
2/16/201612.1612.4911.8612.4980,387
2/12/201612.0112.1811.7511.99108,470
2/11/201611.9212.1411.7111.88109,445
2/10/201611.9812.7611.9512.15137,713
2/9/201612.1012.2811.6911.95133,233
2/8/201612.5213.0312.1612.20204,388
2/5/201612.7613.1912.3612.63122,604
2/4/201612.9313.5012.7112.76219,238
2/3/201612.5912.9512.2012.92154,540
2/2/201611.9512.6411.9512.59166,374
2/1/201612.0312.5111.9312.06149,990
1/29/201611.5512.0711.5512.04128,476
1/28/201611.8312.1611.4811.5982,286
1/27/201612.3412.4311.7211.7581,841
1/26/201611.9212.4211.8412.38126,009
1/25/201612.1912.2711.7911.90126,030
1/22/201611.6012.1411.5812.13140,950
1/21/201611.5111.5711.0811.54167,944
1/20/201610.8011.5410.7711.49251,285
1/19/201610.9011.1510.6210.99268,690
1/15/201611.0211.2010.4910.83258,040
1/14/201611.1911.4410.8211.29349,111
1/13/201611.4311.5511.0411.16285,399
1/12/201611.3711.5010.8911.40460,629
1/11/201611.1611.3010.8711.28204,628
1/8/201610.8911.2610.7511.08243,718
1/7/201610.6810.8510.2610.85148,066
1/6/201610.2010.9510.1110.82239,495
1/5/201610.2910.4410.1610.22183,613
1/4/20169.6110.519.3210.29449,114
12/31/201510.0610.239.679.69300,753
12/30/201510.5010.6110.2010.23127,381
12/29/201510.4010.6010.2210.55196,123
12/28/201510.2810.4910.2510.36110,562
12/24/201510.3810.6110.2210.3985,775
12/23/201510.9911.0910.3110.40135,568
12/22/201510.9311.0310.7910.9683,251
12/21/201510.7811.0410.5310.93138,899
12/18/201510.8811.1610.6610.72306,224
12/17/201510.9411.0810.8410.89121,008
12/16/201510.6110.9610.6110.94157,461
12/15/201510.1910.6210.1910.60136,416
12/14/201510.4010.5310.0210.14144,123
12/11/201510.5010.6710.3310.41114,359
  • Showing 1-100 of 719 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center