$8.00 -2.36 (%) Noodles & Company - NASDAQ

Jul. 26, 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
7/26/20168.688.797.998.001,415,966
7/25/20169.8410.479.8410.36102,784
7/22/20169.8110.049.819.8553,476
7/21/20169.9510.049.819.8235,676
7/20/201610.0110.229.909.9550,276
7/19/20169.8110.099.819.9735,179
7/18/20169.8710.079.819.8257,263
7/15/201610.0610.219.879.8860,675
7/14/201610.0410.169.9610.00220,089
7/13/201610.3010.319.9210.05105,204
7/12/201610.1610.3010.1110.25108,084
7/11/201610.1210.3710.0310.2155,483
7/8/20169.6910.249.6910.1280,992
7/7/20169.559.659.449.64124,124
7/6/20169.659.799.509.5671,728
7/5/20169.819.919.659.7352,609
7/1/20169.7410.159.729.8183,234
6/30/20169.849.959.729.7862,405
6/29/20169.7810.039.769.81118,759
6/28/20169.8110.069.649.7193,647
6/27/201610.0910.349.549.73128,991
6/24/20169.4810.399.4210.31108,790
6/23/20169.9910.099.879.9358,610
6/22/20169.919.999.759.9038,736
6/21/201610.0010.009.729.8945,428
6/20/201610.0710.159.8410.0059,245
6/17/20169.7710.099.7110.06188,677
6/16/20169.689.779.449.7342,505
6/15/20169.739.989.639.6550,024
6/14/20169.449.819.309.7380,770
6/13/20169.779.819.369.5493,252
6/10/20169.809.929.659.8563,762
6/9/20169.9310.049.809.8944,182
6/8/201610.0810.089.889.9769,509
6/7/201610.1110.179.9010.1092,402
6/6/20169.5010.229.4810.14181,709
6/3/20169.499.789.499.5054,626
6/2/20169.409.549.399.5366,264
6/1/20169.379.509.309.4671,734
5/31/20169.579.769.299.38143,172
5/27/20169.599.659.439.58101,661
5/26/20169.539.739.539.62114,590
5/25/20169.489.609.369.5665,317
5/24/20169.469.649.309.4780,209
5/23/20169.439.559.359.4274,813
5/20/20169.519.519.299.4468,833
5/19/20169.329.549.329.46198,275
5/18/20169.629.629.289.45149,894
5/17/201610.0510.309.559.68111,228
5/16/201610.1010.249.7010.1485,532
5/13/201610.3510.4410.0110.11134,225
5/12/201610.8110.9210.2510.36212,663
5/11/201610.9110.9710.7210.74173,920
5/10/201610.9811.0010.7410.96126,272
5/9/201610.9711.1110.6910.96129,594
5/6/201610.9311.1310.7010.89183,478
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
  • Showing 1-100 of 775 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center