NDLS

Historical Stock Prices

$19.57
*  
0.05
0.25%
Get NDLS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NDLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/26/2014 21.4 21.45 20.18 20.33 664,599
08/25/2014 22.09 22.21 21.58 21.6 181,407
08/22/2014 22.09 22.2 21.84 21.84 244,317
08/21/2014 22.08 22.58 21.807 22.14 465,034
08/20/2014 20.86 22.03 20.82 22 652,362
08/19/2014 20.66 21.1499 20.46 21 569,665
08/18/2014 21.03 21.69 20.62 20.66 500,419
08/15/2014 21.21 21.8699 20.66 20.98 980,297
08/14/2014 20.17 21.49 19.54 21.155 5,569,581
08/13/2014 25.5 25.82 25.12 25.21 1,009,675
08/12/2014 26.18 26.4764 25 25.33 877,902
08/11/2014 26.94 27.25 26.26 26.5 661,168
08/08/2014 27.39 27.5 26.86 26.89 487,765
08/07/2014 27.52 27.91 27.24 27.35 311,775
08/06/2014 27.11 27.46 26.99 27.42 321,441
08/05/2014 28.15 28.32 26.9 27.35 262,428
08/04/2014 27.29 28.57 27.29 28.25 184,473
08/01/2014 27.98 28.45 26.91 27.22 300,077
07/31/2014 28.6 28.685 27.83 28.1 229,135
07/30/2014 29.03 29.19 28.612 28.78 137,670
07/29/2014 28.77 29.02 28.397 28.81 220,410
07/28/2014 28.15 29.52 28.01 28.61 245,882
07/25/2014 28.3 28.3 27.97 28.16 81,072
07/24/2014 28.19 28.44 28.01 28.38 193,926
07/23/2014 28.3 28.388 27.91 28.1 152,656
07/22/2014 28.52 28.52 28.2 28.23 244,801
07/21/2014 27.56 28.35 27.56 28.2 251,734
07/18/2014 27.68 28.165 27.508 27.71 150,777
07/17/2014 28.3 28.31 27.2 27.76 339,362
07/16/2014 29.29 29.43 28.27 28.3 259,104
07/15/2014 30.13 30.22 29.21 29.22 324,139
07/14/2014 30.68 31.04 29.66 30 411,891
07/11/2014 30.8 30.83 30.01 30.53 317,382
07/10/2014 32.41 32.5 30.21 30.64 779,084
07/09/2014 33.58 33.6 32.51 33.31 62,988
07/08/2014 33.18 33.99 32.44 33.43 200,714
07/07/2014 33.76 34 33.0801 33.22 78,215
07/03/2014 33.6 34.32 33.2456 33.74 95,118
07/02/2014 33.61 33.65 33.14 33.44 168,510
07/01/2014 34.49 34.55 33.34 33.58 301,545
06/30/2014 34.89 34.91 33.81 34.39 192,401
06/27/2014 35.37 35.8199 34.8 34.8 764,447
06/26/2014 35.28 35.58 34.96 35.48 104,453
06/25/2014 34.4 35.4 34.2971 35.29 111,807
06/24/2014 34.8 34.995 34.56 34.6 115,241
06/23/2014 34.08 35.13 33.79 34.84 168,517
06/20/2014 34.67 34.71 33.72 34.2 201,983
06/19/2014 34.25 34.7266 34.13 34.51 161,815
06/18/2014 33.56 34.228 33.15 34.18 150,542
06/17/2014 33.07 34.65 32.8074 33.58 249,583
06/16/2014 32.43 33.17 32 33.13 135,080
06/13/2014 32 32.69 31.86 32.58 111,325
06/12/2014 32.7 32.936 31.74 31.9 259,558
06/11/2014 32.96 33.1865 32.46 32.72 88,269
06/10/2014 32.49 33.26 32.45 33.15 127,066
06/09/2014 33.1 33.5865 32.37 32.49 218,153
06/06/2014 33.38 33.49 32.93 33.21 136,370
06/05/2014 32.92 33.42 32.89 33.21 105,602
06/04/2014 32.74 33.144 32.5 32.96 75,902
06/03/2014 33.59 33.85 32.5 32.76 175,710
06/02/2014 33.44 33.9211 33.06 33.37 183,029
05/30/2014 32.79 33.32 32.5107 33.25 104,084
05/29/2014 32.81 33.23 32.511 32.91 81,716
05/28/2014 33.24 33.5 32.66 32.68 151,777
05/27/2014 33.16 34.53 33.12 33.23 294,459
05/23/2014 33.11 34.09 33.031 33.15 68,135
05/22/2014 34.4 34.49 33.07 33.15 298,955
05/21/2014 32.66 34.81 32.66 34.6 447,527
05/20/2014 32.44 32.93 32.066 32.52 248,137
05/19/2014 31.28 32.7 31.28 32.41 368,139
05/16/2014 30.63 32 30.29 31.63 226,678
05/15/2014 30.72 30.99 30.28 30.69 163,535
05/14/2014 31.3 31.78 30.71 30.8 155,682
05/13/2014 32.4 32.69 31.45 31.53 174,210
05/12/2014 30.99 32.48 30.72 32.44 421,023
05/09/2014 31.41 31.5299 30.62 30.92 269,097
05/08/2014 31.9 32.47 31.39 31.54 376,336
05/07/2014 33.19 34.6175 31.96 32.05 277,424
05/06/2014 34.7 35.12 33.07 33.19 249,532
05/05/2014 34.9 35.36 34.15 35.07 201,903
05/02/2014 33.6 35.37 33.6 35.25 288,020
05/01/2014 32.79 34.11 32.79 33.74 315,602
04/30/2014 35.1 35.25 32.49 32.79 992,928
04/29/2014 36.72 38 35.8 38 487,773
04/28/2014 36.34 36.69 36.01 36.57 280,087
04/25/2014 36.84 37.222 35.95 36.01 249,385
04/24/2014 37.17 37.89 36.72 36.98 169,188
04/23/2014 37.31 37.82 36.97 37 175,195
04/22/2014 37.04 37.84 36.51 37.43 257,789
04/21/2014 36.49 37.89 36.1707 36.98 215,605
04/17/2014 36.41 37 36.07 36.28 104,482
04/16/2014 37.03 37.03 35.83 36.39 238,088
04/15/2014 35.75 37.42 35.49 36.86 318,053
04/14/2014 35.73 36.63 35.25 35.79 216,249
04/11/2014 35.44 35.75 35 35.39 180,445
04/10/2014 37.52 37.936 35.52 35.64 251,722
04/09/2014 37.08 38.06 37.08 37.67 333,602
04/08/2014 35.4 37.63 35.21 37.08 480,214
04/07/2014 36.08 37.34 35 35.25 319,090
04/04/2014 36.46 36.879 35.31 36.4 397,306
04/03/2014 37.93 38.08 35.98 36.15 436,212
04/02/2014 39.25 39.304 37.55 37.81 319,039
04/01/2014 39.66 40.49 38.8 39.31 238,524
03/31/2014 39.1 39.805 38.344 39.47 242,100
03/28/2014 39.54 39.95 38.9 38.97 174,740
03/27/2014 40.95 41 38.73 39.57 296,901
03/26/2014 39.9 41.54 39.47 41.35 688,525
03/25/2014 38.93 40 38.67 39.67 246,452
03/24/2014 39.5 39.792 37.67 38.88 252,443
03/21/2014 40 40.49 39.15 39.22 359,220
03/20/2014 38.51 39.9 38.08 39.87 259,028
03/19/2014 38.82 38.98 38.28 38.5 200,988
03/18/2014 38.68 39.34 38.58 38.88 251,278
03/17/2014 38.56 39.24 38.29 38.82 362,600
03/14/2014 38.35 38.74 37.85 38.58 199,593
03/13/2014 39.7 41.375 38.12 38.52 699,039
03/12/2014 36.82 39.79 36.4 39.78 477,021
03/11/2014 37.14 37.625 36.37 37 257,172
03/10/2014 38 38 36.86 37.165 178,874
03/07/2014 37.66 38.18 37.07 38.05 235,835
03/06/2014 37.19 37.71 37.1 37.46 96,147
03/05/2014 37.27 37.932 36.61 37 190,777
03/04/2014 38 38.45 37.31 37.415 256,876
03/03/2014 39.52 39.8 37.2 37.38 764,228
02/28/2014 38.56 40.7 38.0114 39.81 836,719
02/27/2014 37 38.68 35.2 38.64 1,627,867
02/26/2014 36.65 39.91 36.495 39.55 955,737
02/25/2014 36.27 36.93 35.54 36.65 262,656
02/24/2014 37.3498 37.3498 36.06 36.25 228,352
02/21/2014 35.67 37.21 35.63 37.1 308,853
02/20/2014 36.01 36.15 35.1 35.63 414,225
02/19/2014 37.26 37.32 35.86 35.95 469,376
02/18/2014 37.88 37.965 37 37.34 240,508
02/14/2014 38.45 38.45 37.62 37.82 116,057
02/13/2014 38.65 39 38.04 38.62 191,898
02/12/2014 37.86 38.75 37.621 38.66 255,083
02/11/2014 38.29 38.87 37.71 37.89 249,742
02/10/2014 37.55 38.4 37.33 38.29 167,806
02/07/2014 38 38 37 37.49 297,880
02/06/2014 36.56 37.9 36.3255 37.8 388,114
02/05/2014 36.01 37.19 35.321 36.62 305,262
02/04/2014 35.76 36.33 35.76 36.21 158,226
02/03/2014 36.62 36.62 35.658 35.83 278,835
01/31/2014 35.16 36.4 35.1 36.35 172,837
01/30/2014 35.38 36.1999 35.21 35.46 188,973
01/29/2014 36.63 36.93 35.34 35.34 226,981
01/28/2014 37.29 37.74 36.31 36.72 172,563
01/27/2014 35.87 37.8 35.28 37.43 407,596
01/24/2014 35.96 36.224 35.1 35.6 192,321
01/23/2014 36.32 36.58 35.8 36.06 328,221
01/22/2014 37.64 37.66 36.39 36.57 160,855
01/21/2014 36.2 38.78 36.2 37.44 263,827
01/17/2014 38.78 38.9899 37.98 38.27 197,391
01/16/2014 38.45 40.41 38.0804 38.68 812,451
01/15/2014 36.1 38.8 36.1 38.46 1,055,057
01/14/2014 33.86 35.71 33.72 35.47 1,148,907
01/13/2014 33.99 34.73 33.4 33.56 1,030,699
01/10/2014 35.69 35.8399 35.25 35.44 192,929
01/09/2014 35.88 36.33 35.5 35.74 456,616
01/08/2014 37.63 37.65 35.65 35.88 600,739
01/07/2014 35.78 37.7 35.35 37.1875 587,294
01/06/2014 36.51 36.7 35.5728 35.82 340,519
01/03/2014 36.26 36.3699 35.9 36.26 217,000
01/02/2014 35.98 36.5 35.7 36.08 289,718
12/31/2013 35.29 36.55 35.22 35.92 470,513
12/30/2013 35.31 35.71 34.611 35.44 483,777
12/27/2013 34.28 35.16 33.81 34.95 355,554
12/26/2013 34.2 34.72 33.67 34.4 484,446
12/24/2013 35 35.23 34.22 34.34 247,749
12/23/2013 35.03 35.41 35 35.03 432,386
12/20/2013 35.75 35.75 35.02 35.08 503,160
12/19/2013 36.69 36.795 35.83 35.86 272,185
12/18/2013 37.08 37.2399 36.0001 36.83 228,167
12/17/2013 35.56 37.155 35.5 36.85 249,779
12/16/2013 36.01 36.67 35.6 35.66 274,495
12/13/2013 36.83 37 35.99 36.04 500,881
12/12/2013 38.07 38.24 36.83 36.97 368,454
12/11/2013 38.5 38.5 38.1 38.25 258,290
12/10/2013 38.25 38.5 38.01 38.45 379,339
12/09/2013 37.75 38.68 37.7 38.21 564,455
12/06/2013 39.18 39.6 37.48 37.7 4,098,081
12/05/2013 39.2 40.3 39.1 40.13 185,908
12/04/2013 40 40.21 39.25 39.6 80,329
12/03/2013 38.97 40.24 38.5 40.11 146,807
12/02/2013 40.4 41.3593 39.08 39.16 205,586
11/29/2013 41.03 41.48 40.28 40.63 46,831
11/27/2013 40.85 41 40.25 40.85 120,361
11/26/2013 39.98 40.73 39.86 40.15 199,088
11/25/2013 39.36 40.35 38.6 39.89 161,858
11/22/2013 39.94 40.4099 39.31 39.46 128,192
11/21/2013 38.4 39.6 38.37 39.54 152,165
11/20/2013 40.19 40.6399 38.03 38.44 385,711
11/19/2013 42 42.25 40.01 40.1 304,827
11/18/2013 43.32 43.4 42 42.29 211,940
11/15/2013 43.12 43.59 42.88 43.43 151,386
11/14/2013 43.46 43.73 42.86 43.2 114,718
11/13/2013 43.91 43.95 42.8404 43.72 112,412
11/12/2013 43.12 43.94 42.15 43.8 271,223
11/11/2013 42.08 43.24 41.84 43.01 160,816
11/08/2013 42.1 42.4999 41.9 42.14 155,863
11/07/2013 42.75 43.55 41.14 42.1 1,088,830
11/06/2013 48 48.29 46.04 46.68 601,350
11/05/2013 45.29 47.97 45.02 47.69 485,088
11/04/2013 43.8 45.57 43.8 45.18 196,734
11/01/2013 43.75 44.239 43.1 43.92 108,638
10/31/2013 43.75 44.5522 42.86 43.79 218,877
10/30/2013 45.36 45.4 43.58 43.66 271,414
10/29/2013 44.85 45.3356 44.57 45.25 154,116
10/28/2013 45.41 45.4625 44.39 44.6 208,957
10/25/2013 46.25 46.91 45.23 45.51 204,248
10/24/2013 45.67 46.7 45.16 46.34 160,512
10/23/2013 46.33 46.33 45.12 45.57 407,086
10/22/2013 45.93 46.95 45.591 46.1 244,231
10/21/2013 46.89 47.19 45.92 46.03 171,573
10/18/2013 46.4 47.339 45.91 46.89 234,593
10/17/2013 45.99 46.48 45.75 46.02 196,770
10/16/2013 46.44 46.94 45.8 46.05 249,582
10/15/2013 48.72 49.75 45.53 45.99 649,819
10/14/2013 46.79 48.32 45.15 48.3 408,318
10/11/2013 45.08 46.83 44.9101 46.82 355,888
10/10/2013 44.2 45.33 44.121 45.3 380,886
10/09/2013 43.52 43.91 42.57 43.7 222,886
10/08/2013 45.23 45.5896 42.02 43.51 659,174
10/07/2013 43.49 45.25 43 44.36 437,026
10/04/2013 43.16 43.85 43.0001 43.58 350,210
10/03/2013 42.85 43.5 42.5 43.03 301,790
10/02/2013 42.92 43.56 42.45 43.15 240,513
10/01/2013 42.67 43.35 42.25 42.97 377,288
09/30/2013 43.9 43.9001 42.58 42.86 833,542
09/27/2013 44.1 45.24 43.8 44.33 347,184
09/26/2013 43.4 44.4 42.81 44.36 431,696
09/25/2013 42.37 43.77 42.29 43.14 210,278
09/24/2013 43.4 43.71 41.81 42.44 480,972
09/23/2013 44.07 44.43 41.0925 43.35 1,128,624
09/20/2013 45.67 49.45 43.73 43.92 2,374,176
09/19/2013 45.89 45.8998 45 45.51 415,230
09/18/2013 44.89 45.89 44.7535 45.5 403,982
09/17/2013 44.38 45.6001 43.83 44.92 293,454
09/16/2013 46.34 46.6 43.79 44.48 383,655
09/13/2013 45.04 45.99 44.5 45.72 302,560
09/12/2013 43.64 45.449 43.64 44.99 289,390
09/11/2013 44.38 44.61 43.47 43.64 268,284
09/10/2013 45.69 45.69 44.06 44.36 404,612
09/09/2013 45.7 46.4 44.78 45.064 334,281
09/06/2013 46.35 46.92 44.5 45.42 581,436
09/05/2013 44.29 46.2 43.15 45.76 537,798
09/04/2013 44.94 45.61 44 44.38 319,260
09/03/2013 46.16 46.57 44 44.76 420,774
08/30/2013 47 47.35 45.5 45.66 521,744
08/29/2013 46 46.7 45.35 46.17 665,741
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?