Noodles & Company - Class A Common Stock (NDLS)

15.36
+3.01 (24.37%)
NASDAQ· Last Trade: Jul 25th, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Noodles & Company - Class A Common Stock (NDLS)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202615.3716.6514.3015.36416,71715.36
7/23/202612.5512.7712.1212.3546,53912.35
7/22/202612.0012.8212.0012.6558,93612.65
7/21/202611.1612.0811.1611.9239,32511.92
7/20/202611.0011.3710.7810.8728,20710.87
7/17/202611.6012.0111.1111.1117,74411.11
7/16/202611.5411.8211.4211.5031,16411.50
7/15/202611.8312.2411.3311.6317,22811.63
7/14/202612.6812.9211.7311.8844,28111.88
7/13/202612.5012.8412.3612.5824,03812.58
7/10/202612.1812.9411.7612.5327,93412.53
7/09/202611.9312.5711.6712.0530,91112.05
7/08/202612.9012.9011.6312.0255,51012.02
7/07/202613.6913.8912.3612.9136,18512.91
7/06/202614.5114.9913.6313.7626,90213.76
7/02/202615.9916.1014.1214.4933,12714.49
7/01/202615.0015.8615.0015.8027,97615.80
6/30/202615.0015.1214.6114.9516,20614.95
6/29/202615.6915.6914.7115.2447,00815.24
6/26/202615.3415.9814.6915.69106,95415.69
6/25/202614.9315.3014.7614.9146,78814.91
6/24/202613.8815.4213.8814.8180,51314.81
6/23/202613.5013.9113.5013.6715,75713.67
6/22/202613.9714.0213.2213.7419,22313.74
6/18/202613.2714.5013.2713.9634,30513.96
6/17/202613.2913.7612.8313.4219,87113.42
6/16/202613.7413.8913.2013.4827,69113.48
6/15/202614.5014.5013.5113.8219,90413.82
6/12/202614.2514.5014.0014.2748,02914.27
6/11/202613.7014.4513.7014.2455,94814.24
6/10/202613.3313.9513.3313.6231,47213.62
6/09/202612.9413.3412.8513.3413,20913.34
6/08/202612.5113.7612.5112.7026,05212.70
6/05/202613.0713.2312.1712.3040,99512.30
6/04/202612.8813.7511.7113.0733,84513.07
6/03/202613.1213.2812.4012.8830,29112.88
6/02/202612.4513.5612.4513.2828,54213.28
6/01/202612.5013.1812.2112.7636,72112.76
5/29/202611.4812.6011.0212.6035,57512.60
5/28/202611.1311.5910.6011.4841,04611.48
5/27/202611.4411.6010.9611.0930,16911.09
5/26/202610.6712.2010.6211.3553,01711.35
5/22/202611.3011.4010.6010.6530,54710.65
5/21/202611.0611.3510.8311.1034,53111.10
5/20/202611.8211.9410.9611.1842,59611.18
5/19/202612.4012.5911.6411.8271,97511.82
5/18/202612.5512.9712.0112.4745,44512.47
5/15/202612.3612.6912.0612.5919,08612.59
5/14/202612.8412.8412.2312.4918,43412.49
5/13/202612.9413.0612.5112.7330,15212.73
5/12/202612.1013.3911.9712.9584,37512.95
5/11/202612.5412.6211.8012.0598,79012.05
5/08/202612.2012.7911.2512.6782,50412.67
5/07/202613.4913.9511.2212.00217,52112.00
5/06/202611.1011.6010.6311.32109,77311.32
5/05/202612.9113.0011.0011.19108,27111.19
5/04/202612.7713.2312.6412.8156,38512.81
5/01/202612.7313.1612.4112.6431,40612.64
4/30/202612.0012.7511.9412.6640,22312.66
4/29/202611.6712.3411.6712.0955,44512.09
4/28/202611.4811.8410.8611.6773,65011.67
4/27/202611.4212.1111.1411.4951,32211.49