$12.04 -0.10 (%) Noodles & Company - NASDAQ

Sep. 4, 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
9/4/201511.9812.3111.7612.04178,931
9/3/201512.3712.4812.0712.1496,734
9/2/201512.1712.5012.1112.32112,785
9/1/201511.7912.2111.7912.10185,985
8/31/201511.9612.2411.7211.92248,786
8/28/201511.5311.9811.5011.89168,582
8/27/201511.4711.8411.3011.63232,648
8/26/201511.6411.6411.2011.40277,568
8/25/201511.9111.9711.4211.46227,584
8/24/201511.6711.7211.4011.54372,244
8/21/201512.4812.6812.1812.46328,019
8/20/201512.8212.9712.6212.69283,059
8/19/201512.5712.9212.4812.86299,551
8/18/201512.7812.8512.4112.57145,190
8/17/201512.7013.0712.6512.82256,444
8/14/201512.4213.0512.3712.76323,310
8/13/201512.7712.9512.4012.45365,660
8/12/201512.5513.0812.3012.74388,867
8/11/201512.5513.3312.4012.63471,360
8/10/201512.4712.9412.2412.57660,800
8/7/201511.7413.1911.3712.651,442,279
8/6/201515.6615.6614.8715.14431,947
8/5/201515.6215.8715.5315.65334,105
8/4/201515.5515.8815.4415.50268,445
8/3/201515.4415.7015.2315.58227,244
7/31/201515.2715.6815.2715.48206,621
7/30/201514.8915.4814.8715.23217,543
7/29/201514.3815.2014.3814.99194,868
7/28/201514.1714.4513.8814.38237,410
7/27/201514.2914.7514.0614.16179,447
7/24/201514.8814.8814.2614.31279,914
7/23/201515.2215.2814.8514.87262,725
7/22/201514.4515.2514.4215.09314,346
7/21/201514.3614.5314.3014.50301,227
7/20/201514.5814.6914.2414.30831,932
7/17/201514.6914.8314.5914.59180,677
7/16/201514.7914.9614.6714.70210,316
7/15/201514.8814.8814.6214.68341,661
7/14/201515.0015.1014.8214.88278,519
7/13/201514.5015.1814.4015.07664,948
7/10/201515.0915.3614.3614.47584,489
7/9/201515.3515.5315.0715.10308,160
7/8/201514.9815.3814.8315.29202,447
7/7/201515.0015.1914.6315.05209,237
7/6/201514.6215.0214.3415.01247,324
7/2/201514.7814.8614.6414.69161,378
7/1/201514.6914.8614.5414.75287,916
6/30/201514.4414.7314.3114.60548,819
6/29/201514.5614.6414.3014.38263,620
6/26/201514.9314.9514.5714.59613,469
6/25/201515.0415.1814.8314.93257,791
6/24/201515.5015.5215.0415.06210,403
6/23/201516.0516.1015.1515.50459,802
6/22/201516.3116.8015.9716.00307,370
6/19/201516.3916.7016.2616.58300,376
6/18/201516.2416.4716.1616.34174,882
6/17/201516.3416.4816.0416.24118,752
6/16/201516.1616.3816.0716.32117,753
6/15/201516.2516.3515.9016.18175,517
6/12/201516.0316.5016.0316.29120,069
6/11/201516.2516.4016.0916.1681,443
6/10/201516.1116.4916.1116.25191,093
6/9/201516.2116.2115.8116.08196,836
6/8/201515.9116.3315.6816.23313,897
6/5/201515.3316.3415.1215.91764,238
6/4/201514.7915.0214.6414.90147,163
6/3/201514.9815.0814.7414.81123,911
6/2/201514.5015.0214.5014.92199,512
6/1/201514.5814.6114.4714.54139,261
5/29/201514.5114.6414.4914.52249,709
5/28/201514.4114.5614.3914.53156,463
5/27/201514.5414.5514.2814.44232,024
5/26/201514.8014.9214.3814.49355,240
5/22/201514.9114.9314.7814.84298,605
5/21/201515.1515.2914.8414.88442,840
5/20/201515.3815.4415.0215.14330,319
5/19/201515.8015.9915.3115.31346,598
5/18/201515.9116.0015.6815.84202,529
5/15/201515.8115.9315.5915.89220,628
5/14/201515.9915.9915.6615.76388,900
5/13/201515.8315.9615.8015.89371,489
5/12/201516.1516.2115.7915.80617,071
5/11/201516.2816.6816.1116.21472,342
5/8/201516.5016.5916.2116.25504,502
5/7/201516.3316.8816.3316.43613,096
5/6/201516.5017.7016.1416.703,214,995
5/5/201520.3120.9520.2520.71787,497
5/4/201520.7921.3720.0920.20802,181
5/1/201520.1620.7920.0420.77302,069
4/30/201519.8920.1719.6720.02340,239
4/29/201520.8020.8019.8120.10661,067
4/28/201520.9721.2820.5520.85167,645
4/27/201520.7521.4120.5021.06968,202
4/24/201520.2820.6520.0120.61405,848
4/23/201519.7920.3019.6420.29612,681
4/22/201519.5019.7419.4819.73479,992
4/21/201519.2319.6019.0519.42752,537
4/20/201519.2019.2418.9419.24407,580
4/17/201519.0619.1618.9319.09398,667
4/16/201518.8619.1518.8518.98264,040
  • Showing 1-100 of 552 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!