$18.20 -0.21 (%) Noodles & Company - NASDAQ

Sep. 23, 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
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
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
  • Showing 1-100 of 311 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center