NDLS - Noodles & Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20196.106.125.665.805.80451,907
Dec 05, 20196.086.176.026.076.07319,900
Dec 04, 20196.166.236.056.056.05305,200
Dec 03, 20196.136.206.036.096.09318,800
Dec 02, 20196.356.386.106.206.20239,100
Nov 29, 20196.236.496.196.306.30178,100
Nov 27, 20196.086.326.086.256.25231,500
Nov 26, 20196.016.475.996.076.07743,500
Nov 25, 20195.906.165.876.026.02427,600
Nov 22, 20195.795.825.655.815.81215,800
Nov 21, 20195.755.845.695.755.75240,600
Nov 20, 20195.635.795.585.775.77239,200
Nov 19, 20195.495.815.455.695.69268,800
Nov 18, 20195.845.915.485.505.50385,000
Nov 15, 20195.955.955.735.835.83256,500
Nov 14, 20196.216.285.695.885.88444,800
Nov 13, 20196.226.376.066.286.28398,500
Nov 12, 20195.956.255.926.226.22500,200
Nov 11, 20195.605.975.585.955.95462,400
Nov 08, 20196.346.345.125.665.66902,300
Nov 07, 20195.375.625.285.575.57483,800
Nov 06, 20195.505.505.325.335.33239,500
Nov 05, 20195.465.615.405.515.51286,800
Nov 04, 20195.475.605.445.485.48360,500
Nov 01, 20195.345.505.265.435.43274,300
Oct 31, 20195.115.395.115.335.33263,400
Oct 30, 20195.305.355.105.135.13232,200
Oct 29, 20195.275.405.135.325.32246,700
Oct 28, 20194.925.354.905.315.31392,600
Oct 25, 20194.784.934.704.934.93675,200
Oct 24, 20194.904.964.734.764.76277,000
Oct 23, 20194.934.974.854.904.90194,100
Oct 22, 20194.985.014.874.944.94224,500
Oct 21, 20195.105.144.905.025.02276,600
Oct 18, 20195.145.154.995.035.03260,900
Oct 17, 20195.075.285.015.195.19336,400
Oct 16, 20194.805.054.805.055.05234,800
Oct 15, 20194.855.004.704.834.83324,600
Oct 14, 20194.955.004.704.894.89343,300
Oct 11, 20194.895.234.864.964.96535,100
Oct 10, 20194.794.864.454.814.81781,200
Oct 09, 20195.255.354.714.744.74629,700
Oct 08, 20195.205.345.125.255.25293,700
Oct 07, 20195.245.365.205.295.29186,100
Oct 04, 20195.255.365.135.285.28308,300
Oct 03, 20195.405.435.175.275.27284,200
Oct 02, 20195.585.625.265.405.40271,000
Oct 01, 20195.665.785.525.635.63312,000
Sep 30, 20195.515.735.415.665.66296,100
Sep 27, 20195.625.765.455.495.49380,100
Sep 26, 20195.916.635.565.645.64396,600
Sep 25, 20195.735.935.615.815.81332,000
Sep 24, 20195.965.995.655.705.70468,400
Sep 23, 20195.895.975.855.935.93184,800
Sep 20, 20195.895.965.805.925.92679,400
Sep 19, 20196.006.005.815.925.92264,500
Sep 18, 20196.096.205.945.995.99314,000
Sep 17, 20196.296.406.086.116.11188,900
Sep 16, 20196.226.466.226.336.33281,400
Sep 13, 20196.226.426.176.236.23244,900
Sep 12, 20196.406.426.066.156.15257,200
Sep 11, 20196.196.476.096.436.43326,600
Sep 10, 20196.026.276.006.206.20303,600
Sep 09, 20195.896.115.856.066.06205,300
Sep 06, 20195.846.175.815.885.88410,800
Sep 05, 20195.825.955.325.805.80909,800
Sep 04, 20195.805.995.795.815.81384,600
Sep 03, 20195.725.865.705.785.78334,400
Aug 30, 20195.755.805.645.775.77211,900
Aug 29, 20195.475.835.475.725.72399,500
Aug 28, 20195.305.495.225.425.42374,200
Aug 27, 20195.465.475.135.295.29539,800
Aug 26, 20195.515.555.385.395.39338,900
Aug 23, 20195.615.635.445.475.47501,100
Aug 22, 20195.725.795.655.665.66389,600
Aug 21, 20195.815.895.695.705.70222,900
Aug 20, 20195.905.905.505.755.75453,900
Aug 19, 20196.116.145.835.915.91635,800
Aug 16, 20196.116.115.796.036.03585,300
Aug 15, 20196.456.466.046.056.05773,000
Aug 14, 20196.746.746.376.386.38872,400
Aug 13, 20196.666.886.566.776.77627,200
Aug 12, 20196.516.696.436.666.66573,000
Aug 09, 20196.466.836.366.556.55636,200
Aug 08, 20196.996.996.326.526.52994,700
Aug 07, 20197.808.156.836.926.921,448,900
Aug 06, 20197.537.727.337.677.67636,900
Aug 05, 20197.487.507.177.397.39573,100
Aug 02, 20197.397.577.277.557.55425,100
Aug 01, 20197.417.477.247.407.40292,000
Jul 31, 20197.737.747.367.417.41262,700
Jul 30, 20197.627.867.607.737.73280,600
Jul 29, 20197.417.697.417.667.66360,300
Jul 26, 20197.337.457.187.437.43365,800
Jul 25, 20197.437.517.257.317.31224,600
Jul 24, 20197.667.827.367.437.43389,800
Jul 23, 20197.717.757.507.667.66283,200
Jul 22, 20197.727.797.597.707.70280,100
Jul 19, 20197.757.837.677.707.70222,500
Jul 18, 20197.807.807.557.767.76249,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...