$17.60 +0.06 (%) Noodles & Company - NASDAQ

Mar. 31, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDLS historical data

Date Open High Low Close Volume
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
12/31/201426.3826.7326.3026.35179,778
12/30/201426.3526.6525.9126.38192,694
12/29/201425.9326.5225.7326.39208,837
12/26/201425.9126.1025.7726.0259,200
12/24/201425.8126.1425.8025.8861,595
12/23/201425.7126.2525.4625.68185,853
12/22/201425.9826.0625.2025.62206,960
12/19/201426.1826.3325.8326.03285,789
12/18/201426.0726.2825.6226.26331,631
12/17/201425.0026.0324.9925.86258,248
12/16/201425.0825.4524.8025.01215,806
12/15/201425.8325.9424.7525.26363,562
12/12/201425.3125.9025.3125.82160,648
12/11/201424.7625.8224.5925.58431,831
12/10/201425.0225.4124.7024.80266,765
12/9/201424.2725.4524.1124.98279,473
12/8/201424.2224.9024.0524.51207,947
12/5/201424.3324.5824.1824.34135,063
12/4/201424.2124.6024.0024.18242,909
12/3/201424.6124.8024.1524.19382,800
12/2/201424.5125.0024.4324.68269,492
12/1/201424.3624.4523.9424.38382,896
11/28/201423.9124.5323.9124.48125,146
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
  • Showing 1-100 of 441 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center