NDLS

Noodles & Company Historical Stock Prices

$24.48
*  
0.47
1.96%
Get NDLS Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NDLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NDLS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.91  24.53  23.91  24.48 125,083
11/26/2014 24.21 24.45 23.9599 24.01 178,267
11/25/2014 24.76 25.16 23.73 24.15 500,079
11/24/2014 24.12 24.36 23.614 24.17 312,899
11/21/2014 22.82 23.55 22.49 23.51 464,752
11/20/2014 22.04 22.99 21.8801 22.59 695,190
11/19/2014 22.56 22.75 21.98 22.08 390,287
11/18/2014 22.77 23.16 22.5 22.65 315,412
11/17/2014 23.5 23.825 22.81 22.87 246,405
11/14/2014 23.39 23.67 23.2 23.48 266,765
11/13/2014 24.12 24.29 23.36 23.47 310,367
11/12/2014 23.75 24.25 23.6019 24.14 382,318
11/11/2014 24.45 24.65 23.73 23.86 351,055
11/10/2014 24.93 25.045 24.34 24.57 447,578
11/07/2014 24 25.1 23.6 24.82 1,952,649
11/06/2014 24.72 27 24.7 25.75 3,296,430
11/05/2014 22.26 22.83 21.91 22.81 1,067,661
11/04/2014 22.4 22.81 21.45 22.22 532,973
11/03/2014 22.76 23.06 22.2102 22.55 645,494
10/31/2014 22.72 22.91 21.96 22.83 614,878
10/30/2014 20.96 22.29 20.96 22.27 867,566
10/29/2014 21.62 21.735 20.8 21.01 405,267
10/28/2014 21.12 21.75 20.61 21.68 380,981
10/27/2014 21.73 21.73 21 21.14 336,171
10/24/2014 21.37 21.96 21.3 21.75 428,546
10/23/2014 22.4 22.477 21.33 21.46 762,174
10/22/2014 22.72 23.15 22.2584 22.43 564,974
10/21/2014 22.79 23.31 22.51 22.87 904,665
10/20/2014 21.9 22.978 21.8 22.66 542,031
10/17/2014 21.8 22.25 21.5701 22.06 581,164
10/16/2014 21.51 21.86 20.94 21.66 580,956
10/15/2014 20.59 21.73 20.59 21.71 638,856
10/14/2014 20.84 21.4 20.44 20.93 782,033
10/13/2014 20.18 20.89 19.93 20.64 637,549
10/10/2014 20.09 20.6399 19.7601 20.29 528,567
10/09/2014 19.8 20.7 19.65 19.82 718,246
10/08/2014 19.43 20.14 19.33 19.93 674,507
10/07/2014 19.86 20.25 18.9814 19.5 875,242
10/06/2014 19.1 19.22 18.9 19.01 344,862
10/03/2014 19.12 19.31 18.98 19.06 187,688
10/02/2014 18.71 19.3 18.58 19.01 402,500
10/01/2014 19.11 19.45 18.74 18.79 421,704
09/30/2014 19.59 19.78 18.9 19.19 595,350
09/29/2014 18.59 19.63 18.36 19.54 583,241
09/26/2014 18.47 19.174 18.3891 18.75 437,596
09/25/2014 17.91 18.69 17.83 18.35 611,209
09/24/2014 18.18 18.36 17.85 17.95 221,733
09/23/2014 18.33 18.46 17.75 18.2 456,793
09/22/2014 18.77 18.92 18.11 18.41 433,831
09/19/2014 19.19 19.3 18.69 18.9 458,959
09/18/2014 19.21 19.2697 19.0025 19.13 214,811
09/17/2014 18.83 19.32 18.695 19.11 231,539
09/16/2014 18.95 19.12 18.52 18.87 380,890
09/15/2014 19.63 19.984 18.75 18.87 385,397
09/12/2014 19.17 20.13 18.949 19.57 860,032
09/11/2014 18.22 19.06 18.16 18.86 518,296
09/10/2014 18.62 19.1 18.18 18.26 1,460,112
09/09/2014 17.75 18.04 17.6 17.74 579,897
09/08/2014 17.42 17.768 17.42 17.7 484,246
09/05/2014 17.42 17.5 17.15 17.39 503,880
09/04/2014 17.99 18.03 17.45 17.59 525,680
09/03/2014 19 19.0354 17.94 17.94 508,652
09/02/2014 19.63 19.7409 18.5601 18.89 768,827
08/29/2014 19.65 19.87 19.5 19.57 285,969
08/28/2014 19.7 19.95 19.32 19.62 267,268
08/27/2014 20.24 20.4 19.69 19.74 486,974
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?