Noodles and Company (NDLS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0711 | 10.9570041609 | 0.6489 | 0.72 | 0.55 | 496739 | 0.6129863 | CS |
| 4 | 0.0372 | 5.44815465729 | 0.6828 | 0.7783 | 0.55 | 287050 | 0.64967601 | CS |
| 12 | -0.39 | -35.1351351351 | 1.11 | 1.44 | 0.55 | 232304 | 0.84914261 | CS |
| 26 | -0.87 | -54.7169811321 | 1.59 | 1.83 | 0.55 | 170130 | 1.0596949 | CS |
| 52 | -2.18 | -75.1724137931 | 2.9 | 3.1 | 0.55 | 210678 | 1.59621258 | CS |
| 156 | -8.02 | -91.76201373 | 8.74 | 9.63 | 0.55 | 274382 | 3.7227925 | CS |
| 260 | -4.73 | -86.7889908257 | 5.45 | 13.55 | 0.55 | 281432 | 5.67903723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132900 | 0.6929999 | -0.037 | -5.07 | 0.72 | 0.74 | 0.6798999 | 96342 |
| 1734046500 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.73 | 0.675 | 241929 |
| 1733960100 | 0.6899999 | -0.03 | -4.17 | 0.722 | 0.74 | 0.667 | 277351 |
| 1733873700 | 0.72 | 0.041 | 6.04 | 0.679 | 0.734101 | 0.679 | 159285 |
| 1733787300 | 0.679 | 0.051 | 8.12 | 0.6828 | 0.7783 | 0.65 | 382020 |
| 1733528100 | 0.628 | -0.041 | -6.13 | 0.7024 | 0.724 | 0.6005009 | 484023 |
| 1733441700 | 0.669 | -0.016 | -2.34 | 0.686 | 0.71 | 0.66 | 162050 |
| 1733355300 | 0.685 | -0.0624 | -8.35 | 0.73 | 0.73 | 0.67 | 125485 |
| 1733268900 | 0.7473999 | -0.0066 | -0.88 | 0.75 | 0.751 | 0.7101 | 89431 |
| 1733182500 | 0.754 | 0.0739 | 10.87 | 0.704 | 0.754 | 0.6801 | 73463 |
| 1732917840 | 0.6801 | 0.0001 | 0.01 | 0.6909 | 0.7 | 0.6701 | 111970 |
| 1732750500 | 0.68 | -0.017 | -2.44 | 0.6889999 | 0.721349 | 0.6515 | 305253 |
| 1732664100 | 0.6969999 | 0.0037999 | 0.55 | 0.7 | 0.735 | 0.6822 | 98506 |
| 1732577700 | 0.6932 | -0.0591 | -7.86 | 0.7523 | 0.7699 | 0.68 | 224196 |
| 1732318500 | 0.7523 | 0.0375 | 5.25 | 0.72 | 0.758 | 0.71 | 104293 |
| 1732232100 | 0.7148 | -0.0022 | -0.31 | 0.72 | 0.776 | 0.7 | 102629 |
| 1732145700 | 0.717 | 0.0254 | 3.67 | 0.7 | 0.72 | 0.691506 | 77924 |
| 1732059300 | 0.6916 | -0.0684 | -9.00 | 0.755 | 0.824 | 0.6461 | 303326 |
| 1731972900 | 0.76 | -0.0675 | -8.16 | 0.8275 | 0.8349 | 0.7523 | 222132 |
| 1731713700 | 0.8275 | -0.0154 | -1.83 | 0.8584 | 0.86 | 0.8001 | 199552 |
| 1731627300 | 0.8429 | -0.0289 | -3.31 | 0.88 | 0.88 | 0.8199999 | 128502 |
| 1731540900 | 0.8718 | 0.0217 | 2.55 | 0.858 | 0.8759 | 0.8114 | 277413 |
| 1731454500 | 0.8501 | -0.0499 | -5.54 | 0.8717 | 0.9 | 0.8401 | 223373 |
| 1731368100 | 0.9 | -0.105 | -10.45 | 1.04 | 1.04 | 0.8506 | 599696 |
| 1731108900 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.02 | 1 | 212166 |
| 1731022500 | 1.01 | -0.19 | -15.83 | 1.07 | 1.1099 | 0.9898 | 895231 |
| 1730936100 | 1.2 | 0.02 | 1.69 | 1.22 | 1.25 | 1.155 | 227445 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.23 | 1.12 | 172434 |
| 1730763300 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.18 | 1.11 | 81738 |
| 1730500500 | 1.17 | 0.01 | 0.86 | 1.19 | 1.2 | 1.15 | 104426 |
| 1730414100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.15 | 56261 |
| 1730327700 | 1.17 | -0.01 | -0.85 | 1.17 | 1.21 | 1.17 | 61705 |
| 1730241300 | 1.18 | -0.04 | -3.28 | 1.2 | 1.225 | 1.15 | 91230 |
| 1730154900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.246 | 1.21 | 54585 |
| 1729895700 | 1.21 | -0.03 | -2.42 | 1.22 | 1.29 | 1.21 | 139557 |
| 1729809300 | 1.24 | -0.1 | -7.46 | 1.36 | 1.364 | 1.22 | 307962 |
| 1729722900 | 1.34 | 0.17 | 14.53 | 1.18 | 1.44 | 1.135 | 1057972 |
| 1729636500 | 1.17 | 0 | 0.00 | 1.16 | 1.19 | 1.135 | 102451 |
| 1729550100 | 1.17 | -0.01 | -0.85 | 1.16 | 1.19 | 1.16 | 45180 |
| 1729290900 | 1.18 | 0.02 | 2.16 | 1.16 | 1.22 | 1.15 | 150248 |
| 1729204500 | 1.155 | -0.02 | -1.28 | 1.18 | 1.19 | 1.1435 | 106065 |
| 1729118100 | 1.17 | 0 | 0.00 | 1.15 | 1.19 | 1.15 | 87300 |
| 1729031700 | 1.17 | 0.08 | 7.34 | 1.1 | 1.2 | 1.08 | 210038 |
| 1728945300 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.075 | 125218 |
| 1728686100 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.15 | 1.09 | 106320 |
| 1728599700 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.1399999 | 1.07 | 68829 |
| 1728513300 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.06 | 170411 |
| 1728426900 | 1.08 | -0.07 | -6.09 | 1.15 | 1.16 | 1.06 | 173972 |
| 1728340500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.11 | 63431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
