NDLS

Noodles Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Noodles and Company NDLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.52% 8.03 20:00:00
Open Price Low Price High Price Close Price Previous Close
7.97 7.94 8.18 8.03 7.91
more quote information »

NDLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.878.187.477.81153,7210.162.03%
1 Month6.788.186.517.45180,9551.2518.44%
3 Months7.648.746.257.43215,7430.395.1%
6 Months6.239.315.1457.10261,3101.8028.89%
1 Year6.169.313.146.36352,9901.8730.36%
3 Years4.9513.49853.147.57375,5853.0862.22%
5 Years10.8313.653.147.31292,147-2.80-25.85%

NDLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 8.03 0.12 1.52% 7.97 8.18 7.94 246,484
Dec 03 2020 7.91 0.17 2.2% 7.75 8.07 7.67 99,850
Dec 02 2020 7.74 0.03 0.39% 7.72 7.815 7.58 115,039
Dec 01 2020 7.71 -0.24 -3.02% 7.67 7.79 7.47 332,983
Nov 30 2020 7.95 -0.07 -0.87% 7.97 8.07 7.6101 161,900
Nov 27 2020 8.02 0.14 1.78% 7.87 8.06 7.87 58,832
Nov 25 2020 7.88 -0.18 -2.23% 8.02 8.02 7.71 105,456
Nov 24 2020 8.06 0.49 6.47% 7.70 8.17 7.63 275,064
Nov 23 2020 7.57 -0.07 -0.92% 7.65 7.68 7.49 163,113
Nov 20 2020 7.64 0.03 0.39% 7.54 7.65 7.43 172,853
Nov 19 2020 7.61 0.13 1.74% 7.60 7.70 7.47 144,596
Nov 18 2020 7.48 -0.01 -0.13% 7.52 7.74 7.43 137,614
Nov 17 2020 7.49 0.03 0.4% 7.40 7.67 7.22 167,849
Nov 16 2020 7.46 0.44 6.27% 7.19 7.68 7.06 198,531
Nov 13 2020 7.02 0.01 0.14% 7.12 7.14 6.89 170,545
Nov 12 2020 7.01 0.03 0.43% 6.93 7.05 6.73 199,640
Nov 11 2020 6.98 0.06 0.87% 6.95 7.17 6.76 202,019
Nov 10 2020 6.92 -0.28 -3.89% 7.24 7.36 6.83 217,368
Nov 09 2020 7.20 0.56 8.43% 7.21 7.59 7.16 339,750
Nov 06 2020 6.64 -0.15 -2.21% 6.78 6.78 6.51 174,271
Nov 05 2020 6.79 0.17 2.57% 6.63 6.93 6.63 161,780
See More Historical Prices »


Your Recent History
NASDAQ
NDLS
Noodles
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.