NDLS

Noodles & Company Historical Stock Prices

$15.48
*  
0.25
1.64%
Get NDLS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NDLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NDLS Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.27  15.68  15.27  15.48 206,568
07/31/2015 15.27 15.68 15.27 15.48 206,621
07/30/2015 14.89 15.48 14.87 15.23 217,542
07/29/2015 14.38 15.2 14.38 14.99 194,868
07/28/2015 14.17 14.45 13.88 14.38 237,410
07/27/2015 14.29 14.75 14.06 14.16 179,447
07/24/2015 14.88 14.88 14.26 14.31 279,914
07/23/2015 15.22 15.28 14.8501 14.87 262,725
07/22/2015 14.45 15.25 14.419 15.09 314,346
07/21/2015 14.36 14.53 14.3 14.5 301,227
07/20/2015 14.58 14.69 14.24 14.3 831,932
07/17/2015 14.69 14.825 14.59 14.59 180,677
07/16/2015 14.79 14.96 14.67 14.7 210,316
07/15/2015 14.88 14.88 14.62 14.68 341,661
07/14/2015 15 15.1 14.815 14.88 278,519
07/13/2015 14.5 15.18 14.4 15.07 664,948
07/10/2015 15.09 15.36 14.36 14.47 584,479
07/09/2015 15.35 15.53 15.07 15.1 308,160
07/08/2015 14.98 15.38 14.826 15.29 202,447
07/07/2015 15 15.1847 14.632 15.05 209,237
07/06/2015 14.62 15.02 14.34 15.01 247,324
07/02/2015 14.78 14.8565 14.64 14.69 161,078
07/01/2015 14.69 14.86 14.538 14.75 287,916
06/30/2015 14.44 14.7344 14.31 14.6 548,819
06/29/2015 14.56 14.64 14.3 14.38 263,285
06/26/2015 14.93 14.95 14.57 14.59 613,469
06/25/2015 15.04 15.18 14.831 14.93 257,791
06/24/2015 15.5 15.52 15.04 15.06 210,403
06/23/2015 16.05 16.1001 15.15 15.5 459,802
06/22/2015 16.31 16.8 15.97 16 307,370
06/19/2015 16.39 16.7 16.26 16.58 300,376
06/18/2015 16.24 16.47 16.16 16.34 174,882
06/17/2015 16.34 16.48 16.0367 16.24 118,752
06/16/2015 16.16 16.38 16.07 16.32 117,753
06/15/2015 16.25 16.35 15.9 16.18 175,517
06/12/2015 16.03 16.5 16.03 16.29 120,069
06/11/2015 16.25 16.3993 16.0898 16.16 81,443
06/10/2015 16.11 16.49 16.11 16.25 191,093
06/09/2015 16.21 16.21 15.81 16.08 196,436
06/08/2015 15.91 16.33 15.68 16.23 313,897
06/05/2015 15.33 16.34 15.115 15.91 764,238
06/04/2015 14.79 15.02 14.64 14.9 147,163
06/03/2015 14.98 15.08 14.7401 14.81 123,911
06/02/2015 14.5 15.02 14.5 14.92 199,512
06/01/2015 14.58 14.6121 14.47 14.54 139,261
05/29/2015 14.51 14.64 14.49 14.52 249,709
05/28/2015 14.41 14.56 14.39 14.53 156,463
05/27/2015 14.54 14.55 14.28 14.44 232,024
05/26/2015 14.8 14.9199 14.38 14.49 353,840
05/22/2015 14.91 14.93 14.78 14.84 298,605
05/21/2015 15.15 15.2903 14.84 14.88 442,840
05/20/2015 15.38 15.444 15.02 15.14 330,319
05/19/2015 15.8 15.99 15.31 15.31 346,598
05/18/2015 15.91 16 15.68 15.84 202,529
05/15/2015 15.81 15.9297 15.59 15.89 220,628
05/14/2015 15.99 15.99 15.66 15.76 388,900
05/13/2015 15.83 15.96 15.8 15.89 371,489
05/12/2015 16.15 16.21 15.79 15.8 617,071
05/11/2015 16.28 16.68 16.11 16.21 472,342
05/08/2015 16.5 16.5899 16.21 16.25 504,402
05/07/2015 16.33 16.88 16.33 16.43 613,096
05/06/2015 16.5 17.7 16.135 16.7 3,214,295
05/05/2015 20.31 20.95 20.25 20.71 770,268
05/04/2015 20.79 21.37 20.09 20.2 802,181
05/01/2015 20.16 20.79 20.041 20.77 302,169
04/30/2015 19.89 20.17 19.6743 20.02 340,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?