NDLS - Noodles & Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 6.10 | 6.12 | 5.66 | 5.80 | 5.80 | 451,907 |
| Dec 05, 2019 | 6.08 | 6.17 | 6.02 | 6.07 | 6.07 | 319,900 |
| Dec 04, 2019 | 6.16 | 6.23 | 6.05 | 6.05 | 6.05 | 305,200 |
| Dec 03, 2019 | 6.13 | 6.20 | 6.03 | 6.09 | 6.09 | 318,800 |
| Dec 02, 2019 | 6.35 | 6.38 | 6.10 | 6.20 | 6.20 | 239,100 |
| Nov 29, 2019 | 6.23 | 6.49 | 6.19 | 6.30 | 6.30 | 178,100 |
| Nov 27, 2019 | 6.08 | 6.32 | 6.08 | 6.25 | 6.25 | 231,500 |
| Nov 26, 2019 | 6.01 | 6.47 | 5.99 | 6.07 | 6.07 | 743,500 |
| Nov 25, 2019 | 5.90 | 6.16 | 5.87 | 6.02 | 6.02 | 427,600 |
| Nov 22, 2019 | 5.79 | 5.82 | 5.65 | 5.81 | 5.81 | 215,800 |
| Nov 21, 2019 | 5.75 | 5.84 | 5.69 | 5.75 | 5.75 | 240,600 |
| Nov 20, 2019 | 5.63 | 5.79 | 5.58 | 5.77 | 5.77 | 239,200 |
| Nov 19, 2019 | 5.49 | 5.81 | 5.45 | 5.69 | 5.69 | 268,800 |
| Nov 18, 2019 | 5.84 | 5.91 | 5.48 | 5.50 | 5.50 | 385,000 |
| Nov 15, 2019 | 5.95 | 5.95 | 5.73 | 5.83 | 5.83 | 256,500 |
| Nov 14, 2019 | 6.21 | 6.28 | 5.69 | 5.88 | 5.88 | 444,800 |
| Nov 13, 2019 | 6.22 | 6.37 | 6.06 | 6.28 | 6.28 | 398,500 |
| Nov 12, 2019 | 5.95 | 6.25 | 5.92 | 6.22 | 6.22 | 500,200 |
| Nov 11, 2019 | 5.60 | 5.97 | 5.58 | 5.95 | 5.95 | 462,400 |
| Nov 08, 2019 | 6.34 | 6.34 | 5.12 | 5.66 | 5.66 | 902,300 |
| Nov 07, 2019 | 5.37 | 5.62 | 5.28 | 5.57 | 5.57 | 483,800 |
| Nov 06, 2019 | 5.50 | 5.50 | 5.32 | 5.33 | 5.33 | 239,500 |
| Nov 05, 2019 | 5.46 | 5.61 | 5.40 | 5.51 | 5.51 | 286,800 |
| Nov 04, 2019 | 5.47 | 5.60 | 5.44 | 5.48 | 5.48 | 360,500 |
| Nov 01, 2019 | 5.34 | 5.50 | 5.26 | 5.43 | 5.43 | 274,300 |
| Oct 31, 2019 | 5.11 | 5.39 | 5.11 | 5.33 | 5.33 | 263,400 |
| Oct 30, 2019 | 5.30 | 5.35 | 5.10 | 5.13 | 5.13 | 232,200 |
| Oct 29, 2019 | 5.27 | 5.40 | 5.13 | 5.32 | 5.32 | 246,700 |
| Oct 28, 2019 | 4.92 | 5.35 | 4.90 | 5.31 | 5.31 | 392,600 |
| Oct 25, 2019 | 4.78 | 4.93 | 4.70 | 4.93 | 4.93 | 675,200 |
| Oct 24, 2019 | 4.90 | 4.96 | 4.73 | 4.76 | 4.76 | 277,000 |
| Oct 23, 2019 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 194,100 |
| Oct 22, 2019 | 4.98 | 5.01 | 4.87 | 4.94 | 4.94 | 224,500 |
| Oct 21, 2019 | 5.10 | 5.14 | 4.90 | 5.02 | 5.02 | 276,600 |
| Oct 18, 2019 | 5.14 | 5.15 | 4.99 | 5.03 | 5.03 | 260,900 |
| Oct 17, 2019 | 5.07 | 5.28 | 5.01 | 5.19 | 5.19 | 336,400 |
| Oct 16, 2019 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 234,800 |
| Oct 15, 2019 | 4.85 | 5.00 | 4.70 | 4.83 | 4.83 | 324,600 |
| Oct 14, 2019 | 4.95 | 5.00 | 4.70 | 4.89 | 4.89 | 343,300 |
| Oct 11, 2019 | 4.89 | 5.23 | 4.86 | 4.96 | 4.96 | 535,100 |
| Oct 10, 2019 | 4.79 | 4.86 | 4.45 | 4.81 | 4.81 | 781,200 |
| Oct 09, 2019 | 5.25 | 5.35 | 4.71 | 4.74 | 4.74 | 629,700 |
| Oct 08, 2019 | 5.20 | 5.34 | 5.12 | 5.25 | 5.25 | 293,700 |
| Oct 07, 2019 | 5.24 | 5.36 | 5.20 | 5.29 | 5.29 | 186,100 |
| Oct 04, 2019 | 5.25 | 5.36 | 5.13 | 5.28 | 5.28 | 308,300 |
| Oct 03, 2019 | 5.40 | 5.43 | 5.17 | 5.27 | 5.27 | 284,200 |
| Oct 02, 2019 | 5.58 | 5.62 | 5.26 | 5.40 | 5.40 | 271,000 |
| Oct 01, 2019 | 5.66 | 5.78 | 5.52 | 5.63 | 5.63 | 312,000 |
| Sep 30, 2019 | 5.51 | 5.73 | 5.41 | 5.66 | 5.66 | 296,100 |
| Sep 27, 2019 | 5.62 | 5.76 | 5.45 | 5.49 | 5.49 | 380,100 |
| Sep 26, 2019 | 5.91 | 6.63 | 5.56 | 5.64 | 5.64 | 396,600 |
| Sep 25, 2019 | 5.73 | 5.93 | 5.61 | 5.81 | 5.81 | 332,000 |
| Sep 24, 2019 | 5.96 | 5.99 | 5.65 | 5.70 | 5.70 | 468,400 |
| Sep 23, 2019 | 5.89 | 5.97 | 5.85 | 5.93 | 5.93 | 184,800 |
| Sep 20, 2019 | 5.89 | 5.96 | 5.80 | 5.92 | 5.92 | 679,400 |
| Sep 19, 2019 | 6.00 | 6.00 | 5.81 | 5.92 | 5.92 | 264,500 |
| Sep 18, 2019 | 6.09 | 6.20 | 5.94 | 5.99 | 5.99 | 314,000 |
| Sep 17, 2019 | 6.29 | 6.40 | 6.08 | 6.11 | 6.11 | 188,900 |
| Sep 16, 2019 | 6.22 | 6.46 | 6.22 | 6.33 | 6.33 | 281,400 |
| Sep 13, 2019 | 6.22 | 6.42 | 6.17 | 6.23 | 6.23 | 244,900 |
| Sep 12, 2019 | 6.40 | 6.42 | 6.06 | 6.15 | 6.15 | 257,200 |
| Sep 11, 2019 | 6.19 | 6.47 | 6.09 | 6.43 | 6.43 | 326,600 |
| Sep 10, 2019 | 6.02 | 6.27 | 6.00 | 6.20 | 6.20 | 303,600 |
| Sep 09, 2019 | 5.89 | 6.11 | 5.85 | 6.06 | 6.06 | 205,300 |
| Sep 06, 2019 | 5.84 | 6.17 | 5.81 | 5.88 | 5.88 | 410,800 |
| Sep 05, 2019 | 5.82 | 5.95 | 5.32 | 5.80 | 5.80 | 909,800 |
| Sep 04, 2019 | 5.80 | 5.99 | 5.79 | 5.81 | 5.81 | 384,600 |
| Sep 03, 2019 | 5.72 | 5.86 | 5.70 | 5.78 | 5.78 | 334,400 |
| Aug 30, 2019 | 5.75 | 5.80 | 5.64 | 5.77 | 5.77 | 211,900 |
| Aug 29, 2019 | 5.47 | 5.83 | 5.47 | 5.72 | 5.72 | 399,500 |
| Aug 28, 2019 | 5.30 | 5.49 | 5.22 | 5.42 | 5.42 | 374,200 |
| Aug 27, 2019 | 5.46 | 5.47 | 5.13 | 5.29 | 5.29 | 539,800 |
| Aug 26, 2019 | 5.51 | 5.55 | 5.38 | 5.39 | 5.39 | 338,900 |
| Aug 23, 2019 | 5.61 | 5.63 | 5.44 | 5.47 | 5.47 | 501,100 |
| Aug 22, 2019 | 5.72 | 5.79 | 5.65 | 5.66 | 5.66 | 389,600 |
| Aug 21, 2019 | 5.81 | 5.89 | 5.69 | 5.70 | 5.70 | 222,900 |
| Aug 20, 2019 | 5.90 | 5.90 | 5.50 | 5.75 | 5.75 | 453,900 |
| Aug 19, 2019 | 6.11 | 6.14 | 5.83 | 5.91 | 5.91 | 635,800 |
| Aug 16, 2019 | 6.11 | 6.11 | 5.79 | 6.03 | 6.03 | 585,300 |
| Aug 15, 2019 | 6.45 | 6.46 | 6.04 | 6.05 | 6.05 | 773,000 |
| Aug 14, 2019 | 6.74 | 6.74 | 6.37 | 6.38 | 6.38 | 872,400 |
| Aug 13, 2019 | 6.66 | 6.88 | 6.56 | 6.77 | 6.77 | 627,200 |
| Aug 12, 2019 | 6.51 | 6.69 | 6.43 | 6.66 | 6.66 | 573,000 |
| Aug 09, 2019 | 6.46 | 6.83 | 6.36 | 6.55 | 6.55 | 636,200 |
| Aug 08, 2019 | 6.99 | 6.99 | 6.32 | 6.52 | 6.52 | 994,700 |
| Aug 07, 2019 | 7.80 | 8.15 | 6.83 | 6.92 | 6.92 | 1,448,900 |
| Aug 06, 2019 | 7.53 | 7.72 | 7.33 | 7.67 | 7.67 | 636,900 |
| Aug 05, 2019 | 7.48 | 7.50 | 7.17 | 7.39 | 7.39 | 573,100 |
| Aug 02, 2019 | 7.39 | 7.57 | 7.27 | 7.55 | 7.55 | 425,100 |
| Aug 01, 2019 | 7.41 | 7.47 | 7.24 | 7.40 | 7.40 | 292,000 |
| Jul 31, 2019 | 7.73 | 7.74 | 7.36 | 7.41 | 7.41 | 262,700 |
| Jul 30, 2019 | 7.62 | 7.86 | 7.60 | 7.73 | 7.73 | 280,600 |
| Jul 29, 2019 | 7.41 | 7.69 | 7.41 | 7.66 | 7.66 | 360,300 |
| Jul 26, 2019 | 7.33 | 7.45 | 7.18 | 7.43 | 7.43 | 365,800 |
| Jul 25, 2019 | 7.43 | 7.51 | 7.25 | 7.31 | 7.31 | 224,600 |
| Jul 24, 2019 | 7.66 | 7.82 | 7.36 | 7.43 | 7.43 | 389,800 |
| Jul 23, 2019 | 7.71 | 7.75 | 7.50 | 7.66 | 7.66 | 283,200 |
| Jul 22, 2019 | 7.72 | 7.79 | 7.59 | 7.70 | 7.70 | 280,100 |
| Jul 19, 2019 | 7.75 | 7.83 | 7.67 | 7.70 | 7.70 | 222,500 |
| Jul 18, 2019 | 7.80 | 7.80 | 7.55 | 7.76 | 7.76 | 249,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...