Register for streaming realtime charts, analysis tools, and prices.
NDLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.10 | -0.10 | -8.33% | 1.20 | 1.23 | 1.08 | 410,861 |
| Sep 20 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.26 | 1.195 | 282,185 |
| Sep 19 2024 | 1.24 | 0.00 | 0.00% | 1.29 | 1.31 | 1.20 | 296,329 |
| Sep 18 2024 | 1.24 | -0.04 | -3.13% | 1.26 | 1.2981 | 1.24 | 98,275 |
| Sep 17 2024 | 1.28 | -0.07 | -5.19% | 1.37 | 1.42 | 1.27 | 254,006 |
| Sep 16 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.42 | 1.32 | 130,611 |
| Sep 13 2024 | 1.40 | 0.06 | 4.48% | 1.34 | 1.42 | 1.34 | 101,594 |
| Sep 12 2024 | 1.34 | 0.08 | 6.35% | 1.28 | 1.36 | 1.25 | 547,746 |
| Sep 11 2024 | 1.26 | -0.01 | -0.79% | 1.29 | 1.2999 | 1.25 | 45,069 |
| Sep 10 2024 | 1.27 | -0.06 | -4.51% | 1.34 | 1.35 | 1.26 | 47,429 |
| Sep 09 2024 | 1.33 | -0.07 | -5.00% | 1.43 | 1.4602 | 1.30 | 90,015 |
| Sep 06 2024 | 1.40 | -0.09 | -6.04% | 1.5007 | 1.5007 | 1.35 | 140,510 |
| Sep 05 2024 | 1.49 | -0.02 | -1.32% | 1.51 | 1.54 | 1.43 | 73,455 |
| Sep 04 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.52 | 1.472 | 28,942 |
| Sep 03 2024 | 1.50 | -0.08 | -5.06% | 1.60 | 1.60 | 1.43 | 126,297 |
| Aug 30 2024 | 1.58 | 0.06 | 3.95% | 1.54 | 1.59 | 1.51 | 36,697 |
| Aug 29 2024 | 1.52 | 0.01 | 0.66% | 1.50 | 1.5499 | 1.50 | 25,872 |
| Aug 28 2024 | 1.51 | -0.04 | -2.58% | 1.54 | 1.55 | 1.50 | 30,785 |
| Aug 27 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.59 | 1.52 | 78,847 |
| Aug 26 2024 | 1.54 | 0.00 | 0.00% | 1.53 | 1.59 | 1.52 | 33,032 |
| Aug 23 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.59 | 1.52 | 140,293 |
| Aug 22 2024 | 1.56 | -0.07 | -4.29% | 1.63 | 1.63 | 1.54 | 106,722 |
| Aug 21 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.67 | 1.61 | 47,443 |
| Aug 20 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.666 | 1.575 | 87,507 |
| Aug 19 2024 | 1.64 | 0.03 | 1.86% | 1.61 | 1.67 | 1.61 | 46,324 |
| Aug 16 2024 | 1.61 | -0.09 | -5.29% | 1.695 | 1.695 | 1.56 | 122,904 |
| Aug 15 2024 | 1.70 | -0.01 | -0.58% | 1.77 | 1.80 | 1.685 | 52,695 |
| Aug 14 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.77 | 1.6405 | 68,916 |
| Aug 13 2024 | 1.70 | 0.10 | 6.25% | 1.62 | 1.705 | 1.60 | 99,709 |
| Aug 12 2024 | 1.60 | 0.12 | 8.11% | 1.48 | 1.635 | 1.4501 | 204,900 |
| Aug 09 2024 | 1.48 | 0.09 | 6.47% | 1.45 | 1.53 | 1.44 | 119,718 |
| Aug 08 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.47 | 1.34 | 214,908 |
| Aug 07 2024 | 1.46 | -0.15 | -9.32% | 1.64 | 1.7005 | 1.45 | 117,747 |
| Aug 06 2024 | 1.61 | -0.01 | -0.62% | 1.65 | 1.73 | 1.61 | 63,661 |
| Aug 05 2024 | 1.62 | -0.17 | -9.50% | 1.70 | 1.75 | 1.60 | 81,083 |
| Aug 02 2024 | 1.79 | -0.04 | -2.19% | 1.74 | 1.79 | 1.69 | 75,212 |
| Aug 01 2024 | 1.83 | 0.09 | 5.17% | 1.74 | 1.83 | 1.74 | 76,556 |
| Jul 31 2024 | 1.74 | 0.04 | 2.35% | 1.73 | 1.8179 | 1.69 | 56,762 |
| Jul 30 2024 | 1.70 | -0.02 | -1.16% | 1.71 | 1.81 | 1.70 | 50,598 |
| Jul 29 2024 | 1.72 | -0.01 | -0.58% | 1.75 | 1.81 | 1.71 | 41,391 |
| Jul 26 2024 | 1.73 | -0.04 | -2.26% | 1.805 | 1.81 | 1.72 | 64,350 |
| Jul 25 2024 | 1.77 | 0.11 | 6.63% | 1.67 | 1.82 | 1.60 | 209,141 |
| Jul 24 2024 | 1.66 | -0.07 | -3.77% | 1.73 | 1.745 | 1.6349 | 75,193 |
| Jul 23 2024 | 1.725 | -0.01 | -0.29% | 1.70 | 1.734 | 1.69 | 25,716 |
| Jul 22 2024 | 1.73 | 0.12 | 7.12% | 1.63 | 1.76 | 1.58 | 91,415 |
| Jul 19 2024 | 1.615 | -0.03 | -1.52% | 1.65 | 1.65 | 1.605 | 34,768 |
| Jul 18 2024 | 1.64 | 0.04 | 2.50% | 1.58 | 1.69 | 1.56 | 159,733 |
| Jul 17 2024 | 1.60 | -0.09 | -5.33% | 1.68 | 1.7396 | 1.60 | 181,370 |
| Jul 16 2024 | 1.69 | 0.08 | 4.97% | 1.64 | 1.69 | 1.62 | 99,650 |
| Jul 15 2024 | 1.61 | -0.05 | -3.01% | 1.67 | 1.695 | 1.555 | 94,398 |
| Jul 12 2024 | 1.66 | -0.01 | -0.60% | 1.69 | 1.70 | 1.6406 | 128,106 |
| Jul 11 2024 | 1.67 | 0.11 | 7.05% | 1.59 | 1.69 | 1.5831 | 120,452 |
| Jul 10 2024 | 1.56 | 0.06 | 4.00% | 1.54 | 1.58 | 1.51 | 172,293 |
| Jul 09 2024 | 1.50 | -0.09 | -5.36% | 1.57 | 1.6213 | 1.465 | 125,385 |
| Jul 08 2024 | 1.585 | 0.02 | 1.60% | 1.59 | 1.645 | 1.57 | 137,369 |
| Jul 05 2024 | 1.56 | 0.03 | 1.63% | 1.55 | 1.56 | 1.49 | 126,065 |
| Jul 03 2024 | 1.535 | -0.05 | -3.15% | 1.60 | 1.61 | 1.52 | 122,717 |
| Jul 02 2024 | 1.585 | -0.09 | -5.09% | 1.65 | 1.70 | 1.575 | 199,406 |
| Jul 01 2024 | 1.67 | 0.09 | 5.70% | 1.59 | 1.69 | 1.54 | 401,330 |
| Jun 28 2024 | 1.58 | -0.27 | -14.59% | 1.85 | 1.88 | 1.56 | 5,421,210 |
| Jun 27 2024 | 1.85 | -0.06 | -3.14% | 1.89 | 1.93 | 1.785 | 302,181 |
| Jun 26 2024 | 1.91 | -0.18 | -8.61% | 2.08 | 2.105 | 1.91 | 251,668 |
