$25.70 -0.98 (%) Noodles & Company - NASDAQ

Jan. 30, 2015 | 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
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
11/3/201422.7623.0622.2122.55645,494
10/31/201422.7222.9121.9622.83614,878
10/30/201420.9622.2920.9622.27867,566
10/29/201421.6221.7420.8021.01405,267
10/28/201421.1221.7520.6121.68380,981
10/27/201421.7321.7321.0021.14336,171
10/24/201421.3721.9621.3021.75428,546
10/23/201422.4022.4821.3321.46762,174
10/22/201422.7223.1522.2622.43564,974
10/21/201422.7923.3122.5122.87904,715
10/20/201421.9022.9821.8022.66542,031
10/17/201421.8022.2521.5722.06581,164
10/16/201421.5121.8620.9421.66580,985
10/15/201420.5921.7320.5921.71638,856
10/14/201420.8421.4020.4420.93782,033
10/13/201420.1820.8919.9320.64637,549
10/10/201420.0920.6419.7620.29528,567
10/9/201419.8020.7019.6519.82718,246
10/8/201419.4320.1419.3319.93674,507
10/7/201419.8620.2518.9819.50875,942
10/6/201419.1019.2218.9019.01344,862
10/3/201419.1219.3118.9819.06187,688
10/2/201418.7119.3018.5819.01402,500
10/1/201419.1119.4518.7418.79421,704
9/30/201419.5919.7818.9019.19595,350
9/29/201418.5919.6318.3619.54583,241
9/26/201418.4719.1718.3918.75437,596
9/25/201417.9118.6917.8318.35611,209
9/24/201418.1818.3617.8517.95221,733
9/23/201418.3318.4617.7518.20456,793
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
  • Showing 1-100 of 401 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center