$24.01 -0.14 (%) Noodles & Company - NASDAQ

Nov. 26, 2014 | 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
11/26/201424.2124.4523.9624.01178,267
11/25/201424.7625.1623.7324.15500,079
11/24/201424.1224.3623.6124.17312,899
11/21/201422.8223.5522.4923.51464,852
11/20/201422.0422.9921.8822.59695,190
11/19/201422.5622.7521.9822.08390,287
11/18/201422.7723.1622.5022.65315,412
11/17/201423.5023.8322.8122.87246,405
11/14/201423.3923.6723.2023.48266,765
11/13/201424.1224.2923.3623.47310,367
11/12/201423.7524.2523.6024.14382,318
11/11/201424.4524.6523.7323.86351,081
11/10/201424.9325.0524.3424.57447,678
11/7/201424.0025.1023.6024.821,952,649
11/6/201424.7227.0024.7025.753,298,430
11/5/201422.2622.8321.9122.811,072,959
11/4/201422.4022.8121.4522.22532,973
11/3/201422.7623.0622.2122.55645,494
10/31/201422.7222.9121.9622.83614,878
10/30/201420.9622.2920.9622.27867,566
10/29/201421.6221.7420.8021.01405,267
10/28/201421.1221.7520.6121.68380,981
10/27/201421.7321.7321.0021.14336,171
10/24/201421.3721.9621.3021.75428,546
10/23/201422.4022.4821.3321.46762,174
10/22/201422.7223.1522.2622.43564,974
10/21/201422.7923.3122.5122.87904,715
10/20/201421.9022.9821.8022.66542,031
10/17/201421.8022.2521.5722.06581,164
10/16/201421.5121.8620.9421.66580,985
10/15/201420.5921.7320.5921.71638,856
10/14/201420.8421.4020.4420.93782,033
10/13/201420.1820.8919.9320.64637,549
10/10/201420.0920.6419.7620.29528,567
10/9/201419.8020.7019.6519.82718,246
10/8/201419.4320.1419.3319.93674,507
10/7/201419.8620.2518.9819.50875,942
10/6/201419.1019.2218.9019.01344,862
10/3/201419.1219.3118.9819.06187,688
10/2/201418.7119.3018.5819.01402,500
10/1/201419.1119.4518.7418.79421,704
9/30/201419.5919.7818.9019.19595,350
9/29/201418.5919.6318.3619.54583,241
9/26/201418.4719.1718.3918.75437,596
9/25/201417.9118.6917.8318.35611,209
9/24/201418.1818.3617.8517.95221,733
9/23/201418.3318.4617.7518.20456,793
9/22/201418.7718.9218.1118.41433,831
9/19/201419.1919.3018.6918.90458,959
9/18/201419.2119.2719.0019.13215,071
9/17/201418.8319.3218.7019.11231,539
9/16/201418.9519.1218.5218.87380,890
9/15/201419.6319.9818.7518.87385,397
9/12/201419.1720.1318.9519.57860,032
9/11/201418.2219.0618.1618.86518,296
9/10/201418.6219.1018.1818.261,460,112
9/9/201417.7518.0417.6017.74579,897
9/8/201417.4217.7717.4217.70484,246
9/5/201417.4217.5017.1517.39503,880
9/4/201417.9918.0317.4517.59525,680
9/3/201419.0019.0417.9417.94508,752
9/2/201419.6319.7418.5618.89768,927
8/29/201419.6519.8719.5019.57285,969
8/28/201419.7019.9519.3219.62267,268
8/27/201420.2420.4019.6919.74486,974
8/26/201421.4021.4520.1820.33664,649
8/25/201422.0922.2121.5821.60181,907
8/22/201422.0922.2021.8421.84244,417
8/21/201422.0822.5821.8122.14465,084
8/20/201420.8622.0320.8222.00652,504
8/19/201420.6621.1520.4621.00570,165
8/18/201421.0321.6920.6220.66500,419
8/15/201421.2121.8720.6620.98980,297
8/14/201420.1721.4919.5421.165,574,681
8/13/201425.5025.8225.1225.211,076,791
8/12/201426.1826.4825.0025.33877,902
8/11/201426.9427.2526.2626.50661,168
8/8/201427.3927.5026.8626.89487,765
8/7/201427.5227.9127.2427.35311,775
8/6/201427.1127.4626.9927.42321,441
8/5/201428.1528.3226.9027.35262,428
8/4/201427.2928.5727.2928.25184,723
8/1/201427.9828.4526.9127.22300,473
7/31/201428.6028.6927.8328.10229,135
7/30/201429.0329.1928.6128.78137,670
7/29/201428.7729.0228.4028.81220,510
7/28/201428.1529.5228.0128.61248,883
7/25/201428.3028.3027.9728.1681,072
7/24/201428.1928.4428.0128.38193,926
7/23/201428.3028.3927.9128.10152,656
7/22/201428.5228.5228.2028.23244,801
7/21/201427.5628.3527.5628.20251,734
7/18/201427.6828.1727.5127.71150,777
7/17/201428.3028.3127.2027.76339,362
7/16/201429.2929.4328.2728.30260,054
7/15/201430.1330.2229.2129.22324,539
7/14/201430.6831.0429.6630.00411,891
7/11/201430.8030.8330.0130.53317,382
7/10/201432.4132.5030.2130.64779,084
7/9/201433.5833.6032.5133.3162,988
  • Showing 1-100 of 358 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center