Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.405 | 0.11 | 8.08% | 1.26 | 1.43 | 1.26 | 290,649 |
| Apr 24 2024 | 1.30 | -0.10 | -7.14% | 1.38 | 1.385 | 1.21 | 500,740 |
| Apr 23 2024 | 1.40 | 0.10 | 7.69% | 1.31 | 1.42 | 1.285 | 268,799 |
| Apr 22 2024 | 1.30 | 0.11 | 9.24% | 1.17 | 1.355 | 1.17 | 447,708 |
| Apr 19 2024 | 1.19 | 0.01 | 0.85% | 1.15 | 1.21 | 1.11 | 275,492 |
| Apr 18 2024 | 1.18 | -0.07 | -5.60% | 1.24 | 1.25 | 1.15 | 880,444 |
| Apr 17 2024 | 1.25 | -0.11 | -7.75% | 1.38 | 1.40 | 1.225 | 455,889 |
| Apr 16 2024 | 1.355 | -0.12 | -7.82% | 1.44 | 1.44 | 1.29 | 627,083 |
| Apr 15 2024 | 1.47 | -0.04 | -2.65% | 1.56 | 1.56 | 1.46 | 638,904 |
| Apr 12 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.57 | 1.50 | 342,517 |
| Apr 11 2024 | 1.55 | 0.05 | 3.33% | 1.53 | 1.575 | 1.50 | 250,017 |
| Apr 10 2024 | 1.50 | -0.05 | -3.23% | 1.51 | 1.53 | 1.50 | 310,382 |
| Apr 09 2024 | 1.55 | 0.01 | 0.32% | 1.58 | 1.60 | 1.515 | 161,457 |
| Apr 08 2024 | 1.545 | -0.01 | -0.32% | 1.59 | 1.59 | 1.53 | 163,537 |
| Apr 05 2024 | 1.55 | -0.09 | -5.49% | 1.64 | 1.64 | 1.545 | 252,758 |
| Apr 04 2024 | 1.64 | -0.11 | -6.29% | 1.80 | 1.82 | 1.61 | 456,886 |
| Apr 03 2024 | 1.75 | -0.05 | -2.78% | 1.81 | 1.84 | 1.75 | 201,522 |
| Apr 02 2024 | 1.80 | -0.05 | -2.70% | 1.79 | 1.83 | 1.77 | 466,148 |
| Apr 01 2024 | 1.85 | -0.06 | -3.14% | 1.92 | 1.925 | 1.84 | 308,349 |
| Mar 28 2024 | 1.91 | 0.00 | 0.00% | 1.96 | 1.96 | 1.84 | 207,883 |
| Mar 27 2024 | 1.91 | 0.11 | 6.11% | 1.83 | 1.925 | 1.81 | 185,206 |
| Mar 26 2024 | 1.80 | -0.05 | -2.70% | 1.86 | 1.92 | 1.80 | 255,678 |
| Mar 25 2024 | 1.85 | 0.00 | 0.00% | 1.86 | 1.90 | 1.85 | 183,833 |
| Mar 22 2024 | 1.85 | -0.06 | -3.14% | 1.91 | 1.94 | 1.84 | 194,212 |
| Mar 21 2024 | 1.91 | -0.02 | -1.04% | 1.93 | 2.08 | 1.89 | 279,151 |
| Mar 20 2024 | 1.93 | 0.13 | 7.22% | 1.80 | 1.95 | 1.75 | 346,554 |
| Mar 19 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.825 | 1.74 | 392,303 |
| Mar 18 2024 | 1.81 | 0.01 | 0.56% | 1.83 | 1.83 | 1.77 | 221,970 |
| Mar 15 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.82 | 1.65 | 847,367 |
| Mar 14 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.925 | 1.78 | 415,095 |
| Mar 13 2024 | 1.90 | -0.10 | -5.00% | 2.01 | 2.05 | 1.845 | 566,987 |
| Mar 12 2024 | 2.00 | -0.21 | -9.30% | 2.21 | 2.21 | 2.00 | 454,912 |
| Mar 11 2024 | 2.205 | -0.04 | -1.56% | 2.24 | 2.29 | 2.10 | 489,560 |
| Mar 08 2024 | 2.24 | -0.21 | -8.57% | 2.28 | 2.28 | 2.06 | 626,645 |
| Mar 07 2024 | 2.45 | -0.06 | -2.39% | 2.55 | 2.55 | 2.40 | 418,830 |
| Mar 06 2024 | 2.51 | 0.04 | 1.62% | 2.50 | 2.525 | 2.47 | 157,042 |
| Mar 05 2024 | 2.47 | -0.01 | -0.40% | 2.47 | 2.52 | 2.46 | 93,794 |
| Mar 04 2024 | 2.48 | -0.03 | -1.00% | 2.51 | 2.51 | 2.405 | 192,371 |
| Mar 01 2024 | 2.505 | -0.01 | -0.20% | 2.51 | 2.54 | 2.44 | 203,893 |
| Feb 29 2024 | 2.51 | 0.01 | 0.40% | 2.53 | 2.59 | 2.50 | 148,677 |
| Feb 28 2024 | 2.50 | -0.07 | -2.72% | 2.57 | 2.5975 | 2.50 | 117,393 |
| Feb 27 2024 | 2.57 | 0.07 | 2.80% | 2.54 | 2.59 | 2.48 | 244,667 |
| Feb 26 2024 | 2.50 | -0.01 | -0.40% | 2.52 | 2.55 | 2.415 | 545,285 |
| Feb 23 2024 | 2.51 | 0.00 | 0.00% | 2.53 | 2.535 | 2.49 | 174,593 |
| Feb 22 2024 | 2.51 | -0.06 | -2.33% | 2.57 | 2.5763 | 2.495 | 161,284 |
| Feb 21 2024 | 2.57 | 0.04 | 1.58% | 2.53 | 2.615 | 2.465 | 236,799 |
| Feb 20 2024 | 2.53 | 0.03 | 1.20% | 2.45 | 2.55 | 2.40 | 271,569 |
| Feb 16 2024 | 2.50 | -0.04 | -1.57% | 2.51 | 2.53 | 2.415 | 316,020 |
| Feb 15 2024 | 2.54 | 0.08 | 3.25% | 2.51 | 2.59 | 2.50 | 225,303 |
| Feb 14 2024 | 2.46 | 0.06 | 2.50% | 2.45 | 2.50 | 2.365 | 149,151 |
| Feb 13 2024 | 2.40 | -0.24 | -9.09% | 2.56 | 2.57 | 2.40 | 213,166 |
| Feb 12 2024 | 2.64 | 0.07 | 2.72% | 2.59 | 2.68 | 2.59 | 139,550 |
| Feb 09 2024 | 2.57 | -0.04 | -1.53% | 2.62 | 2.65 | 2.5607 | 128,574 |
| Feb 08 2024 | 2.61 | 0.10 | 3.98% | 2.54 | 2.64 | 2.51 | 140,982 |
| Feb 07 2024 | 2.51 | 0.05 | 2.03% | 2.47 | 2.555 | 2.385 | 146,141 |
| Feb 06 2024 | 2.46 | 0.06 | 2.50% | 2.37 | 2.46 | 2.36 | 86,516 |
| Feb 05 2024 | 2.40 | -0.08 | -3.23% | 2.51 | 2.51 | 2.355 | 170,598 |
| Feb 02 2024 | 2.48 | -0.11 | -4.25% | 2.54 | 2.58 | 2.455 | 127,020 |
| Feb 01 2024 | 2.59 | 0.05 | 1.97% | 2.55 | 2.6051 | 2.51 | 121,349 |
| Jan 31 2024 | 2.54 | -0.24 | -8.63% | 2.79 | 2.80 | 2.54 | 156,590 |
| Jan 30 2024 | 2.78 | 0.00 | 0.00% | 2.76 | 2.81 | 2.735 | 98,796 |
| Jan 29 2024 | 2.78 | 0.07 | 2.58% | 2.71 | 2.79 | 2.665 | 96,474 |
