$4.15 -0.05 (%) Noodles & Company - NASDAQ

Dec. 2, 2016 | 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
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
8/26/20166.776.926.756.7855,045
8/25/20166.936.936.806.8367,432
8/24/20166.727.156.726.92224,217
8/23/20166.656.776.616.6980,830
8/22/20166.636.746.526.66122,532
8/19/20166.806.876.626.63260,855
8/18/20166.806.906.786.8480,932
8/17/20166.997.006.746.82132,679
8/16/20167.027.156.936.97105,689
8/15/20167.087.266.967.00255,873
8/12/20166.927.196.927.04206,106
8/11/20166.867.006.786.90398,562
8/10/20166.796.946.746.81223,022
8/9/20166.946.996.806.80194,837
8/8/20166.946.996.916.95168,066
8/5/20167.007.056.776.95371,168
8/4/20167.357.387.257.25185,500
8/3/20167.337.497.337.38113,240
8/2/20167.447.457.237.38184,552
8/1/20167.437.637.387.42195,744
7/29/20167.387.567.227.39153,049
7/28/20167.507.547.367.40221,472
7/27/20168.008.147.397.53528,956
7/26/20168.688.797.998.001,415,966
7/25/20169.8410.479.8410.36102,784
7/22/20169.8110.049.819.8553,476
7/21/20169.9510.049.819.8235,676
7/20/201610.0110.229.909.9550,276
7/19/20169.8110.099.819.9735,179
7/18/20169.8710.079.819.8257,263
7/15/201610.0610.219.879.8860,675
7/14/201610.0410.169.9610.00220,089
  • Showing 1-100 of 866 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center