Canada markets closed

Noodles & Company (NDLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5500+0.0400 (+2.65%)
At close: 04:00PM EDT
1.5100 -0.04 (-2.58%)
After hours: 06:32PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.54001.56001.47951.55001.5500182,731
Apr 30, 20241.48001.58001.45001.51001.5100305,600
Apr 29, 20241.40001.49001.40001.48001.4800219,700
Apr 26, 20241.40001.43001.37001.40001.4000105,800
Apr 25, 20241.25001.43001.25001.41001.4100301,500
Apr 24, 20241.38001.39001.21001.30001.3000502,100
Apr 23, 20241.31001.42001.29001.40001.4000268,800
Apr 22, 20241.17001.36001.17001.30001.3000447,600
Apr 19, 20241.15001.21001.11001.19001.1900275,400
Apr 18, 20241.24001.24001.15001.18001.1800880,600
Apr 17, 20241.38001.40001.23001.25001.2500455,900
Apr 16, 20241.44001.45001.29001.36001.3600637,000
Apr 15, 20241.56001.56001.46001.47001.4700638,900
Apr 12, 20241.55001.57001.50001.51001.5100342,500
Apr 11, 20241.53001.58001.50001.55001.5500250,000
Apr 10, 20241.55001.55001.50001.50001.5000335,700
Apr 09, 20241.58001.60001.52001.55001.5500161,500
Apr 08, 20241.59001.59001.53001.55001.5500163,500
Apr 05, 20241.64001.64001.55001.55001.5500253,200
Apr 04, 20241.80001.82001.61001.64001.6400457,700
Apr 03, 20241.81001.84001.75001.75001.7500202,600
Apr 02, 20241.83001.84001.77001.80001.8000480,400
Apr 01, 20241.92001.93001.84001.85001.8500308,300
Mar 28, 20241.96001.96001.84001.91001.9100207,900
Mar 27, 20241.83001.93001.81001.91001.9100185,200
Mar 26, 20241.86001.92001.80001.80001.8000255,700
Mar 25, 20241.86001.90001.85001.85001.8500183,800
Mar 22, 20241.91001.94001.84001.85001.8500194,200
Mar 21, 20241.93002.08001.89001.91001.9100278,900
Mar 20, 20241.80001.95001.75001.93001.9300346,600
Mar 19, 20241.81001.83001.74001.80001.8000392,300
Mar 18, 20241.83001.83001.77001.81001.8100222,000
Mar 15, 20241.81001.83001.65001.80001.8000855,300
Mar 14, 20241.90001.93001.78001.80001.8000415,100
Mar 13, 20242.01002.05001.85001.90001.9000568,000
Mar 12, 20242.21002.21002.00002.00002.0000454,900
Mar 11, 20242.24002.29002.10002.21002.2100489,600
Mar 08, 20242.28002.28002.06002.24002.2400626,600
Mar 07, 20242.55002.55002.40002.45002.4500418,800
Mar 06, 20242.50002.53002.47002.51002.5100159,100
Mar 05, 20242.47002.52002.46002.47002.470093,800
Mar 04, 20242.51002.51002.40002.48002.4800192,400
Mar 01, 20242.51002.54002.44002.51002.5100203,900
Feb 29, 20242.53002.59002.50002.51002.5100148,700
Feb 28, 20242.57002.60002.50002.50002.5000117,400
Feb 27, 20242.54002.59002.48002.57002.5700244,700
Feb 26, 20242.52002.55002.42002.50002.5000545,300
Feb 23, 20242.53002.54002.49002.51002.5100174,600
Feb 22, 20242.57002.58002.50002.51002.5100161,300
Feb 21, 20242.53002.62002.47002.57002.5700236,800
Feb 20, 20242.45002.55002.40002.53002.5300271,600
Feb 16, 20242.51002.53002.42002.50002.5000316,000
Feb 15, 20242.51002.59002.50002.54002.5400225,300
Feb 14, 20242.45002.50002.37002.46002.4600150,000
Feb 13, 20242.59002.59002.40002.40002.4000216,500
Feb 12, 20242.59002.68002.59002.64002.6400139,500
Feb 09, 20242.62002.65002.56002.57002.5700128,600
Feb 08, 20242.54002.64002.51002.61002.6100141,000
Feb 07, 20242.47002.56002.38002.51002.5100146,100
Feb 06, 20242.37002.46002.36002.46002.460086,500
Feb 05, 20242.51002.51002.36002.40002.4000170,600
Feb 02, 20242.54002.58002.46002.48002.4800127,000
Feb 01, 20242.55002.61002.51002.59002.5900121,300
Jan 31, 20242.79002.80002.54002.54002.5400157,100
Jan 30, 20242.76002.81002.74002.78002.780098,800
Jan 29, 20242.71002.79002.67002.78002.780096,500
Jan 26, 20242.71002.73002.68002.71002.710095,200
Jan 25, 20242.68002.73002.62002.69002.6900107,900
Jan 24, 20242.68002.74002.59002.62002.6200203,000
Jan 23, 20242.74002.74002.61002.63002.630087,300
Jan 22, 20242.63002.70002.62002.69002.690098,600
Jan 19, 20242.54002.59002.44002.59002.5900150,700
Jan 18, 20242.50002.54002.38002.51002.5100280,300
Jan 17, 20242.48002.54002.46002.53002.5300117,300
Jan 16, 20242.47002.59002.44002.52002.5200210,200
Jan 12, 20242.60002.60002.43002.48002.4800232,600
Jan 11, 20242.75002.75002.50002.54002.5400495,800
Jan 10, 20242.92002.97002.74002.76002.7600241,300
Jan 09, 20243.02003.08002.91002.92002.9200195,200
Jan 08, 20242.90003.10002.90003.09003.0900134,000
Jan 05, 20242.95003.03002.90002.91002.9100362,500
Jan 04, 20242.99003.04002.92002.98002.9800129,700
Jan 03, 20243.09003.09002.94002.96002.9600207,700
Jan 02, 20243.15003.19003.10003.11003.1100158,800
Dec 29, 20233.22003.24003.05003.15003.1500317,000
Dec 28, 20233.36003.37003.18003.20003.2000253,800
Dec 27, 20233.38003.50003.37003.39003.3900268,500
Dec 26, 20233.17003.40003.17003.39003.3900230,800
Dec 22, 20233.09003.23003.09003.20003.2000219,800
Dec 21, 20233.02003.10002.93003.09003.0900253,900
Dec 20, 20233.17003.25002.96002.97002.9700412,400
Dec 19, 20233.19003.29003.15003.17003.1700211,400
Dec 18, 20233.20003.20003.08003.15003.1500144,400
Dec 15, 20233.25003.31003.08003.18003.1800501,400
Dec 14, 20233.31003.34003.16003.25003.2500279,500
Dec 13, 20233.34003.34003.13003.22003.2200193,100
Dec 12, 20233.34003.41003.28003.34003.3400117,100
Dec 11, 20233.34003.40003.27003.31003.3100165,300
Dec 08, 20233.20003.39003.20003.33003.3300206,700
Dec 07, 20233.15003.30003.08003.30003.3000193,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...