Noodles and Company (NDLS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -4.43786982249 | 1.69 | 1.7396 | 1.555 | 132959 | 1.63608354 | CS |
| 4 | -0.455 | -21.9806763285 | 2.07 | 2.18 | 1.465 | 191310 | 1.76624291 | CS |
| 12 | 0.215 | 15.3571428571 | 1.4 | 2.36 | 1.37 | 202016 | 1.87888739 | CS |
| 26 | -0.925 | -36.4173228346 | 2.54 | 2.81 | 1.11 | 244972 | 1.91339799 | CS |
| 52 | -1.925 | -54.3785310734 | 3.54 | 3.98 | 1.11 | 334438 | 2.4952116 | CS |
| 156 | -9.825 | -85.8828671329 | 11.44 | 13.44 | 1.11 | 281545 | 4.95310798 | CS |
| 260 | -6.135 | -79.1612903226 | 7.75 | 13.55 | 1.11 | 300501 | 5.95829595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.615 | -0.03 | -1.52 | 1.65 | 1.65 | 1.605 | 34768 |
| 1721342100 | 1.6399999 | 0.04 | 2.50 | 1.58 | 1.69 | 1.56 | 159733 |
| 1721255700 | 1.6 | -0.09 | -5.33 | 1.68 | 1.7396 | 1.6 | 181370 |
| 1721169300 | 1.69 | 0.08 | 4.97 | 1.6399999 | 1.69 | 1.62 | 99650 |
| 1721082900 | 1.61 | -0.05 | -3.01 | 1.67 | 1.695 | 1.555 | 94398 |
| 1720823700 | 1.66 | -0.01 | -0.60 | 1.69 | 1.7 | 1.6406 | 128106 |
| 1720737300 | 1.67 | 0.11 | 7.05 | 1.59 | 1.69 | 1.5831 | 120452 |
| 1720650900 | 1.56 | 0.06 | 4.00 | 1.54 | 1.58 | 1.51 | 172293 |
| 1720564500 | 1.5 | -0.09 | -5.36 | 1.57 | 1.6213 | 1.465 | 125385 |
| 1720478100 | 1.585 | 0.02 | 1.60 | 1.59 | 1.645 | 1.57 | 137369 |
| 1720218900 | 1.56 | 0.03 | 1.63 | 1.55 | 1.56 | 1.49 | 126065 |
| 1720040640 | 1.535 | -0.05 | -3.15 | 1.6 | 1.61 | 1.52 | 122717 |
| 1719959700 | 1.585 | -0.09 | -5.09 | 1.65 | 1.7 | 1.575 | 199406 |
| 1719873300 | 1.67 | 0.09 | 5.70 | 1.59 | 1.69 | 1.54 | 401330 |
| 1719614100 | 1.58 | -0.27 | -14.59 | 1.85 | 1.88 | 1.56 | 5421210 |
| 1719527700 | 1.85 | -0.06 | -3.14 | 1.89 | 1.93 | 1.785 | 302181 |
| 1719441300 | 1.91 | -0.18 | -8.61 | 2.08 | 2.105 | 1.91 | 251668 |
| 1719354900 | 2.09 | -0.01 | -0.48 | 2.09 | 2.14 | 2.02 | 297319 |
| 1719268500 | 2.1 | 0.03 | 1.45 | 2.08 | 2.18 | 2.06 | 153023 |
| 1719009300 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.0299999 | 369569 |
| 1718922900 | 2.06 | 0.02 | 0.98 | 2.05 | 2.13 | 2 | 125587 |
| 1718750100 | 2.04 | -0.07 | -3.32 | 2.07 | 2.165 | 2.0299999 | 164026 |
| 1718663700 | 2.11 | 0.19 | 9.90 | 1.91 | 2.125 | 1.9 | 93220 |
| 1718404500 | 1.92 | -0.14 | -6.80 | 2.0299999 | 2.035 | 1.81 | 296094 |
| 1718318100 | 2.06 | -0.04 | -1.90 | 2.06 | 2.07 | 2.0099999 | 112035 |
| 1718231700 | 2.1 | 0.01 | 0.48 | 2.11 | 2.2 | 2.07 | 129775 |
| 1718145300 | 2.09 | 0.2 | 10.58 | 1.88 | 2.1 | 1.84 | 220859 |
| 1718058900 | 1.89 | -0.07 | -3.57 | 1.95 | 1.98 | 1.86 | 56655 |
| 1717799700 | 1.96 | -0.01 | -0.51 | 1.95 | 2.04 | 1.93 | 86150 |
| 1717713300 | 1.97 | -0.02 | -1.01 | 1.98 | 1.98 | 1.93 | 102635 |
| 1717626900 | 1.99 | 0.09 | 4.74 | 1.93 | 1.995 | 1.88 | 110998 |
| 1717540500 | 1.9 | -0.07 | -3.31 | 1.94 | 1.96 | 1.86 | 72318 |
| 1717454100 | 1.965 | 0.09 | 4.52 | 1.91 | 1.98 | 1.82 | 124941 |
| 1717194900 | 1.88 | 0.03 | 1.62 | 1.85 | 1.895 | 1.81 | 246150 |
| 1717108500 | 1.85 | 0.05 | 2.78 | 1.83 | 1.89 | 1.8208 | 174811 |
| 1717022100 | 1.8 | -0.06 | -3.23 | 1.81 | 1.825 | 1.785 | 261334 |
| 1716935700 | 1.86 | 0.02 | 0.81 | 1.87 | 1.925 | 1.81 | 211349 |
| 1716590100 | 1.845 | 0.04 | 2.22 | 1.9 | 1.92 | 1.82 | 92330 |
| 1716503700 | 1.805 | -0.19 | -9.30 | 2.0099999 | 2.035 | 1.78 | 271692 |
| 1716417300 | 1.99 | -0.06 | -2.93 | 2.07 | 2.075 | 1.965 | 112005 |
| 1716330900 | 2.05 | -0.06 | -2.84 | 2.11 | 2.13 | 2.0099999 | 88961 |
| 1716244500 | 2.11 | 0.02 | 0.96 | 2.08 | 2.165 | 2.05 | 163776 |
| 1715985300 | 2.09 | -0.02 | -0.95 | 2.13 | 2.225 | 2.08 | 161554 |
| 1715898900 | 2.11 | -0.04 | -1.86 | 2.16 | 2.21 | 2.095 | 162053 |
| 1715812500 | 2.15 | -0.17 | -7.33 | 2.3 | 2.345 | 2.13 | 284843 |
| 1715726100 | 2.32 | 0.2 | 9.43 | 2.13 | 2.36 | 2.0798 | 412448 |
| 1715639700 | 2.12 | 0.05 | 2.42 | 2.07 | 2.15 | 1.97 | 455497 |
| 1715380500 | 2.07 | -0.08 | -3.72 | 2.18 | 2.25 | 2.0099999 | 247172 |
| 1715294100 | 2.15 | 0.42 | 24.28 | 1.77 | 2.18 | 1.72 | 781382 |
| 1715207700 | 1.73 | -0.05 | -2.81 | 1.76 | 1.82 | 1.66 | 191069 |
| 1715121300 | 1.78 | 0.04 | 2.30 | 1.73 | 1.8699 | 1.7135 | 255085 |
| 1715034900 | 1.74 | 0.16 | 10.13 | 1.61 | 1.8 | 1.55 | 336013 |
| 1714775700 | 1.58 | 0.02 | 1.28 | 1.55 | 1.6299999 | 1.53 | 231090 |
| 1714689300 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.48 | 206436 |
| 1714602900 | 1.55 | 0.04 | 2.65 | 1.54 | 1.56 | 1.4795 | 183891 |
| 1714516500 | 1.51 | 0.03 | 2.03 | 1.48 | 1.575 | 1.45 | 305619 |
| 1714430100 | 1.48 | 0.08 | 5.71 | 1.4 | 1.49 | 1.4 | 219679 |
| 1714170900 | 1.4 | -0.01 | -0.36 | 1.4 | 1.4298 | 1.37 | 105753 |
| 1714084500 | 1.405 | 0.11 | 8.08 | 1.26 | 1.43 | 1.26 | 290649 |
| 1713998100 | 1.3 | -0.1 | -7.14 | 1.3799999 | 1.385 | 1.21 | 500740 |
| 1713911700 | 1.4 | 0.1 | 7.69 | 1.31 | 1.42 | 1.285 | 268799 |
| 1713825300 | 1.3 | 0.11 | 9.24 | 1.17 | 1.355 | 1.17 | 447708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
