Noodles & Company $28.78

down -0.03


30/7/2014 04:00 PM  |  NASDAQ : NDLS  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDLS historical data

Date Open High Low Close Volume
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
7/8/201433.1833.9932.4433.43200,714
7/7/201433.7634.0033.0833.2278,215
7/3/201433.6034.3233.2533.7495,118
7/2/201433.6133.6533.1433.44168,510
7/1/201434.4934.5533.3433.58301,545
6/30/201434.8934.9133.8134.39192,401
6/27/201435.3735.8234.8034.80804,220
6/26/201435.2835.5834.9635.48104,453
6/25/201434.4035.4034.3035.29111,807
6/24/201434.8035.0034.5634.60115,241
6/23/201434.0835.1333.7934.84168,517
6/20/201434.6734.7133.7234.20201,983
6/19/201434.2534.7334.1334.51161,815
6/18/201433.5634.2333.1534.18150,542
6/17/201433.0734.6532.8133.58249,583
6/16/201432.4333.1732.0033.13135,080
6/13/201432.0032.6931.8632.58111,325
6/12/201432.7032.9431.7431.90259,558
6/11/201432.9633.1932.4632.7288,269
6/10/201432.4933.2632.4533.15127,066
6/9/201433.1033.5932.3732.49218,153
6/6/201433.3833.4932.9333.21136,370
6/5/201432.9233.4232.8933.21105,602
6/4/201432.7433.1432.5032.9675,902
6/3/201433.5933.8532.5032.76175,710
6/2/201433.4433.9233.0633.37183,029
5/30/201432.7933.3232.5133.25104,084
5/29/201432.8133.2332.5132.9181,716
5/28/201433.2433.5032.6632.68151,777
5/27/201433.1634.5333.1233.23294,459
5/23/201433.1134.0933.0333.1568,135
5/22/201434.4034.4933.0733.15299,380
5/21/201432.6634.8132.6634.60447,527
5/20/201432.4432.9332.0732.52248,137
5/19/201431.2832.7031.2832.41368,139
5/16/201430.6332.0030.2931.63226,678
5/15/201430.7230.9930.2830.69163,664
5/14/201431.3031.7830.7130.80155,982
5/13/201432.4032.6931.4531.53174,210
5/12/201430.9932.4830.7232.44421,023
5/9/201431.4131.5330.6230.92269,097
5/8/201431.9032.4731.3931.54376,336
5/7/201433.1934.6231.9632.05277,424
5/6/201434.7035.1233.0733.19249,590
5/5/201434.9035.3634.1535.07201,903
5/2/201433.6035.3733.6035.25288,020
5/1/201432.7934.1132.7933.74316,124
4/30/201435.1035.2532.4932.79993,135
4/29/201436.7238.0035.8038.00490,172
4/28/201436.3436.6936.0136.57280,187
4/25/201436.8437.2235.9536.01249,385
4/24/201437.1737.8936.7236.98169,188
4/23/201437.3137.8236.9737.00175,195
4/22/201437.0437.8436.5137.43257,789
4/21/201436.4937.8936.1736.98215,605
4/17/201436.4137.0036.0736.28104,482
4/16/201437.0337.0335.8336.39238,190
4/15/201435.7537.4235.4936.86318,053
4/14/201435.7336.6335.2535.79218,349
4/11/201435.4435.7535.0035.39180,445
4/10/201437.5237.9435.5235.64251,722
4/9/201437.0838.0637.0837.67333,602
4/8/201435.4037.6335.2137.08480,214
4/7/201436.0837.3435.0035.25319,197
4/4/201436.4636.8835.3136.40397,306
4/3/201437.9338.0835.9836.15436,312
4/2/201439.2539.3037.5537.81319,039
4/1/201439.6640.4938.8039.31238,524
3/31/201439.1039.8138.3439.47242,100
3/28/201439.5439.9538.9038.97174,740
3/27/201440.9541.0038.7339.57298,045
3/26/201439.9041.5439.4741.35688,525
3/25/201438.9340.0038.6739.67246,452
3/24/201439.5039.7937.6738.88252,443
3/21/201440.0040.4939.1539.22359,220
3/20/201438.5139.9038.0839.87259,028
3/19/201438.8238.9838.2838.50200,988
3/18/201438.6839.3438.5838.88251,278
3/17/201438.5639.2438.2938.82362,600
3/14/201438.3538.7437.8538.58199,593
3/13/201439.7041.3838.1238.52699,039
3/12/201436.8239.7936.4039.78477,021
3/11/201437.1437.6336.3737.00257,172
3/10/201438.0038.0036.8637.17178,874
Trading Center