$4.10 -0.10 (%) Noodles & Company - NASDAQ

Jan. 20, 2017 | 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
1/20/20174.154.204.104.10148,079
1/19/20174.304.304.104.20159,411
1/18/20174.404.454.104.30253,698
1/17/20174.304.504.104.35217,759
1/13/20174.504.504.204.30119,168
1/12/20174.654.804.504.5094,839
1/11/20174.354.754.304.70194,826
1/10/20174.254.454.154.4081,221
1/9/20174.454.554.234.2553,540
1/6/20174.104.604.104.45222,234
1/5/20174.504.554.304.3557,374
1/4/20174.104.554.104.55169,518
1/3/20174.204.204.004.05147,927
12/30/20164.254.354.054.10634,958
12/29/20164.254.354.104.30247,127
12/28/20164.754.754.204.25244,356
12/27/20164.504.604.454.50107,303
12/23/20164.504.644.504.5568,609
12/22/20164.754.754.504.55124,894
12/21/20164.854.854.704.75123,552
12/20/20164.955.004.804.85111,135
12/19/20164.855.004.704.85112,162
12/16/20164.754.954.704.80372,154
12/15/20164.905.104.704.75287,076
12/14/20165.005.084.804.95161,071
12/13/20164.855.004.705.00142,626
12/12/20165.005.104.704.80174,135
12/9/20164.705.004.604.95173,941
12/8/20164.654.854.654.70130,661
12/7/20164.254.754.254.65264,614
12/6/20164.254.504.204.30129,810
12/5/20164.204.304.104.25145,944
12/2/20164.204.304.154.15153,805
12/1/20164.154.304.154.20197,131
11/30/20164.354.404.054.20271,779
11/29/20164.054.553.904.30672,900
11/28/20164.304.304.004.00155,058
11/25/20164.204.354.204.3566,417
11/23/20164.204.354.054.2599,276
11/22/20164.554.604.054.15219,493
11/21/20164.204.554.204.50188,671
11/18/20164.254.304.054.20152,512
11/17/20164.404.404.204.2097,794
11/16/20164.454.504.354.4066,568
11/15/20164.454.504.354.4571,221
11/14/20164.604.654.354.50140,752
11/11/20164.504.554.354.55111,983
11/10/20164.354.504.204.45219,010
11/9/20163.854.353.754.30338,166
11/8/20163.854.053.513.90407,854
11/7/20164.204.203.753.85363,818
11/4/20164.054.354.054.15202,479
11/3/20164.604.804.454.50123,125
11/2/20164.504.644.404.5584,987
11/1/20164.705.004.474.50307,333
10/31/20164.604.754.554.70156,161
10/28/20164.454.604.354.55146,576
10/27/20164.354.454.304.4592,636
10/26/20164.404.604.304.40201,124
10/25/20164.504.554.254.40242,329
10/24/20164.704.804.454.55150,157
10/21/20164.704.704.604.65130,480
10/20/20164.804.904.504.65342,265
10/19/20164.754.954.604.85320,520
10/18/20164.404.894.354.70396,741
10/17/20164.404.504.334.3577,025
10/14/20164.384.424.274.36175,123
10/13/20164.534.574.384.40239,685
10/12/20164.534.644.464.58168,176
10/11/20164.684.734.534.54135,877
10/10/20164.494.764.484.65273,346
10/7/20164.594.654.454.49152,578
10/6/20164.504.784.414.57330,359
10/5/20164.694.704.514.52285,390
10/4/20164.744.974.634.65282,612
10/3/20164.774.814.684.72193,926
9/30/20164.764.814.674.76241,197
9/29/20164.814.874.744.76195,142
9/28/20164.985.004.804.81286,246
9/27/20165.095.274.914.98232,605
9/26/20165.285.325.065.12200,812
9/23/20165.235.415.235.29381,540
9/22/20165.485.485.155.23495,806
9/21/20165.695.835.475.48142,363
9/20/20165.805.865.605.64130,578
9/19/20165.915.955.765.7880,095
9/16/20165.835.975.805.93294,589
9/15/20165.986.065.855.88119,130
9/14/20165.986.265.906.02282,625
9/13/20166.156.155.975.99168,981
9/12/20166.256.316.106.14105,434
9/9/20166.476.536.256.25157,762
9/8/20166.546.566.426.47124,680
9/7/20166.536.606.536.55126,345
9/6/20166.546.576.526.5394,498
9/2/20166.556.606.516.55108,203
9/1/20166.536.596.456.55101,944
8/31/20166.746.746.486.54161,219
8/30/20166.736.786.676.6880,855
8/29/20166.816.926.716.72123,336
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center