Noodles & Company - Class A Common Stock (NDLS)

12.30
-0.77 (-5.89%)
NASDAQ· Last Trade: Jun 7th, 8:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/24/20269.8611.509.8611.3171,36811.31
4/23/202610.5510.569.629.8830,2599.88
4/22/20269.8610.629.4110.5582,18310.55
4/21/20269.549.869.409.8162,9739.81
4/20/20269.259.508.879.5069,5029.50
4/17/20268.699.308.649.1633,6819.16
4/16/20268.548.558.278.5437,2088.54
4/15/20268.408.708.258.5236,4778.52
4/14/20268.388.718.218.4149,9088.41
4/13/20268.088.458.038.3923,1978.39
4/10/20268.248.247.898.1091,0658.10
4/09/20268.108.297.988.2426,3208.24
4/08/20268.218.567.908.1139,9488.11
4/07/20268.158.257.818.0331,2248.03
4/06/20268.558.598.198.3061,6448.30
4/02/20268.658.658.268.53104,4998.53
4/01/20268.669.358.428.8598,5248.85
3/31/20268.618.758.328.5547,6508.55
3/30/20269.209.588.418.61108,8468.61
3/27/20269.419.818.559.20203,0299.20
3/26/20267.509.957.449.431,670,6679.43
3/25/20266.556.836.006.06119,0756.06
3/24/20266.516.876.356.5539,9416.55
3/23/20266.276.506.236.298,8226.29
3/20/20266.586.736.146.1461,4216.14
3/19/20266.576.796.456.6335,5226.63
3/18/20266.576.826.506.6939,6606.69
3/17/20266.276.806.246.6551,6066.65
3/16/20266.166.586.106.2743,6606.27
3/13/20266.296.296.106.1115,7886.11
3/12/20266.006.266.006.0119,7966.01
3/11/20266.016.155.946.0241,0626.02
3/10/20265.966.505.896.00118,0186.00
3/09/20265.896.095.706.0026,8996.00