Noodles and Company (NDLS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1618 | -12.2575757576 | 1.32 | 1.44 | 1.01 | 213473 | 1.26617821 | CS |
| 4 | -0.4529 | -28.1112283533 | 1.6111 | 1.74 | 1.01 | 157451 | 1.40272278 | CS |
| 12 | 0.488242 | 72.8765086767 | 0.669958 | 1.74 | 0.55 | 271761 | 1.08057563 | CS |
| 26 | -0.2618 | -18.4366197183 | 1.42 | 1.74 | 0.55 | 224944 | 1.03698152 | CS |
| 52 | -0.7418 | -39.0421052632 | 1.9 | 2.36 | 0.55 | 236041 | 1.37974033 | CS |
| 156 | -5.1618 | -81.6740506329 | 6.32 | 6.84 | 0.55 | 275838 | 3.26429676 | CS |
| 260 | -3.5118 | -75.199143469 | 4.67 | 13.55 | 0.55 | 276343 | 5.39174206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.11 | 0.04 | 3.74 | 1.06 | 1.1699 | 1.06 | 115373 |
| 1741905300 | 1.07 | -0.14 | -11.57 | 1.19 | 1.19 | 1.01 | 219812 |
| 1741818900 | 1.21 | -0.01 | -0.82 | 1.22 | 1.25 | 1.18 | 214289 |
| 1741732500 | 1.22 | -0.1 | -7.58 | 1.3 | 1.35 | 1.21 | 136324 |
| 1741646100 | 1.32 | -0.1 | -6.71 | 1.402 | 1.44 | 1.32 | 182120 |
| 1741390500 | 1.415 | 0.17 | 13.65 | 1.3799999 | 1.44 | 1.2 | 352635 |
| 1741304100 | 1.245 | -0.1 | -7.09 | 1.32 | 1.34 | 1.225 | 163779 |
| 1741217700 | 1.34 | 0.03 | 2.29 | 1.3 | 1.37 | 1.3 | 68151 |
| 1741131300 | 1.31 | -0.01 | -0.76 | 1.29 | 1.385 | 1.28 | 81799 |
| 1741044900 | 1.32 | -0.1 | -7.04 | 1.44 | 1.44 | 1.27 | 94266 |
| 1740785700 | 1.42 | 0.03 | 2.16 | 1.41 | 1.46 | 1.3601 | 130036 |
| 1740699300 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.5194 | 1.3799999 | 89559 |
| 1740612900 | 1.48 | -0.04 | -2.63 | 1.51 | 1.57 | 1.44 | 99264 |
| 1740526500 | 1.52 | 0.11 | 7.80 | 1.41 | 1.56 | 1.41 | 92532 |
| 1740440100 | 1.41 | -0.05 | -3.42 | 1.42 | 1.435 | 1.36 | 174508 |
| 1740180900 | 1.46 | -0.17 | -10.43 | 1.6299999 | 1.6399999 | 1.46 | 290806 |
| 1740094500 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.65 | 1.54 | 76912 |
| 1740008100 | 1.62 | -0.07 | -4.14 | 1.69 | 1.69 | 1.57 | 87914 |
| 1739921700 | 1.69 | 0.14 | 9.03 | 1.6 | 1.74 | 1.56 | 329690 |
| 1739576100 | 1.55 | -0.1 | -6.06 | 1.6399999 | 1.6424 | 1.52 | 177828 |
| 1739489700 | 1.65 | 0.11 | 7.14 | 1.56 | 1.68 | 1.48 | 197210 |
| 1739403300 | 1.54 | 0.03 | 1.99 | 1.5 | 1.58 | 1.44 | 138122 |
| 1739316900 | 1.51 | -0.09 | -5.63 | 1.59 | 1.6 | 1.5 | 157884 |
| 1739230500 | 1.6 | 0.1 | 6.67 | 1.62 | 1.6263 | 1.45 | 300785 |
| 1738971300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.61 | 1.46 | 168393 |
| 1738884900 | 1.53 | -0.08 | -4.97 | 1.61 | 1.6399999 | 1.52 | 166823 |
| 1738798500 | 1.61 | -0.04 | -2.42 | 1.68 | 1.73 | 1.565 | 259449 |
| 1738712100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.7 | 1.55 | 202527 |
| 1738625700 | 1.6399999 | 0.15 | 10.07 | 1.48 | 1.65 | 1.4117 | 310736 |
| 1738366500 | 1.49 | 0.03 | 2.05 | 1.47 | 1.52 | 1.4 | 204332 |
| 1738280100 | 1.46 | 0.05 | 3.55 | 1.41 | 1.51 | 1.3799999 | 121086 |
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.42 | 1.42 | 1.3 | 231338 |
| 1738107300 | 1.44 | -0.04 | -2.70 | 1.54 | 1.54 | 1.36 | 354584 |
| 1738020900 | 1.48 | 0.09 | 6.47 | 1.4 | 1.5 | 1.28 | 573835 |
| 1737761700 | 1.3899999 | 0.3 | 27.52 | 1.08 | 1.4399 | 1.08 | 772955 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | 0.13 | 13.07 | 0.97 | 1.12 | 0.94 | 391352 |
| 1737502500 | 0.964 | 0.1009 | 11.69 | 0.87 | 1.06 | 0.87 | 658484 |
| 1737156900 | 0.8631 | 0.139 | 19.20 | 0.7368 | 0.8741 | 0.7198 | 808402 |
| 1737070500 | 0.7241 | -0.0059 | -0.81 | 0.74 | 0.7476 | 0.6949999 | 179913 |
| 1736984100 | 0.73 | 0.0982 | 15.54 | 0.615 | 0.74 | 0.6002999 | 360285 |
| 1736897700 | 0.6318 | -0.0562 | -8.17 | 0.6429 | 0.6741 | 0.59 | 401840 |
| 1736811300 | 0.6879999 | -0.0059 | -0.85 | 0.74 | 0.75 | 0.653 | 262615 |
| 1736552100 | 0.6939 | 0.0549 | 8.59 | 0.638 | 0.6939 | 0.6201 | 214806 |
| 1736379300 | 0.639 | -0.09 | -12.35 | 0.7382 | 0.7382 | 0.6203 | 433176 |
| 1736292900 | 0.729 | 0.0486 | 7.14 | 0.7 | 0.7657 | 0.65 | 212159 |
| 1736206500 | 0.6804 | -0.0296 | -4.17 | 0.7 | 0.7 | 0.65 | 195906 |
| 1735947300 | 0.71 | 0.1223 | 20.81 | 0.59 | 0.71 | 0.5800999 | 441482 |
| 1735860900 | 0.5877 | 0.0089 | 1.54 | 0.6077 | 0.6276 | 0.55 | 313445 |
| 1735688100 | 0.5788 | -0.0197 | -3.29 | 0.6 | 0.6464 | 0.55 | 865808 |
| 1735601700 | 0.5985 | -0.0125 | -2.05 | 0.6489 | 0.65 | 0.581 | 366220 |
| 1735342500 | 0.611 | -0.059 | -8.81 | 0.67 | 0.67 | 0.6032 | 744388 |
| 1735256100 | 0.67 | 0.0099 | 1.50 | 0.6501 | 0.68 | 0.634 | 250435 |
| 1735077840 | 0.6601 | -0.0108 | -1.61 | 0.66 | 0.6838999 | 0.6408 | 44917 |
| 1734996900 | 0.6709 | -0.0491 | -6.82 | 0.711 | 0.71495 | 0.656 | 291144 |
| 1734737700 | 0.72 | 0.04 | 5.88 | 0.6875 | 0.72 | 0.669958 | 182915 |
| 1734651300 | 0.68 | 0.0169 | 2.55 | 0.6611 | 0.7188 | 0.6611 | 85058 |
| 1734564900 | 0.6631 | -0.0309 | -4.45 | 0.6986 | 0.712 | 0.6631 | 134106 |
| 1734478500 | 0.6939999 | -0.025 | -3.48 | 0.7074 | 0.7186 | 0.6845 | 183680 |
| 1734392100 | 0.719 | 0.0260001 | 3.75 | 0.6929999 | 0.7264 | 0.6706 | 106381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
