NDLS

Noodles & Company Historical Stock Prices

$14.99
*  
0.61
4.24%
Get NDLS Alerts
*Delayed - data as of Jul. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-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  14.38  15.20  14.38  14.99 194,868
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
04/29/2015 20.8 20.8 19.81 20.1 661,067
04/28/2015 20.97 21.28 20.5501 20.85 167,445
04/27/2015 20.75 21.41 20.5 21.06 968,202
04/24/2015 20.28 20.65 20.01 20.61 405,848
04/23/2015 19.79 20.3 19.64 20.29 612,281
04/22/2015 19.5 19.74 19.48 19.73 479,792
04/21/2015 19.23 19.6 19.05 19.42 752,037
04/20/2015 19.2 19.24 18.935 19.24 407,580
04/17/2015 19.06 19.16 18.93 19.09 398,667
04/16/2015 18.86 19.15 18.85 18.975 263,840
04/15/2015 18.71 18.87 18.63 18.86 239,245
04/14/2015 18.62 18.71 18.26 18.7 475,097
04/13/2015 18.28 18.9 18.27 18.65 788,292
04/10/2015 17.73 18.2 17.5301 18.1 515,321
04/09/2015 17.46 17.65 17.36 17.63 302,741
04/08/2015 17.71 17.8 17.45 17.52 372,613
04/07/2015 17.82 17.86 17.55 17.74 282,835
04/06/2015 17.27 17.9 17.27 17.82 252,471
04/02/2015 17.3 17.46 17.2 17.34 165,142
04/01/2015 17.38 17.4231 17.0496 17.38 333,475
03/31/2015 17.47 17.73 17.4 17.44 406,461
03/30/2015 17.52 17.92 17.5 17.54 255,043
03/27/2015 17.61 17.8 17.45 17.6 274,812
03/26/2015 17.69 17.76 17.43 17.6 241,798
03/25/2015 17.95 18.1481 17.55 17.82 343,097
03/24/2015 17.9 18.16 17.796 18 200,874
03/23/2015 18.23 18.3 17.785 17.96 497,995
03/20/2015 18.15 18.33 18.046 18.32 720,867
03/19/2015 18.05 18.3 18.04 18.2 414,627
03/18/2015 18.2 18.25 17.65 18 613,099
03/17/2015 17.51 18.25 17.45 18.2 877,815
03/16/2015 17.53 17.85 17.35 17.48 488,774
03/13/2015 17.93 17.99 17.38 17.49 346,801
03/12/2015 17.37 18 17.28 17.95 546,482
03/11/2015 17.85 17.89 17.178 17.35 664,268
03/10/2015 17.97 18.02 17.64 17.91 525,536
03/09/2015 17.54 18.25 17.512 18.09 627,844
03/06/2015 18.05 18.09 17.46 17.49 614,813
03/05/2015 18.49 18.566 17.98 18.07 566,953
03/04/2015 18.92 18.994 18.33 18.43 362,776
03/03/2015 19.18 19.2 18.8 18.82 429,946
03/02/2015 18.62 19.3 18.58 19.16 1,048,346
02/27/2015 18.8 18.9 18.19 18.23 875,480
02/26/2015 18.5 18.98 18.3 18.86 777,824
02/25/2015 18.46 18.74 18.27 18.32 955,507
02/24/2015 18.84 18.96 18.25 18.43 1,469,733
02/23/2015 18.95 19.37 18.66 18.7 2,246,291
02/20/2015 20.17 20.76 18.86 18.9 14,318,050
02/19/2015 26.63 27.93 26.05 27.74 1,329,324
02/18/2015 25.36 26.7 25.36 26.56 480,528
02/17/2015 25.89 26.51 25.21 25.32 545,685
02/13/2015 25.81 26 25.08 25.96 328,764
02/12/2015 25.7 26.03 25.16 25.73 542,891
02/11/2015 25.97 26.8 25.65 25.73 193,511
02/10/2015 25.66 26.22 25.488 25.99 312,478
02/09/2015 25.75 26.26 25.49 25.53 154,739
02/06/2015 25.16 26.08 25.05 25.76 370,972
02/05/2015 25.3 25.9458 25.05 25.21 266,012
02/04/2015 25.43 25.87 25.195 25.3 300,215
02/03/2015 25.67 26.39 25.19 25.62 223,185
02/02/2015 25.77 25.97 25.1 25.77 346,997
01/30/2015 26.55 26.665 25.42 25.7 303,689
01/29/2015 26.74 27 26.15 26.68 370,921
01/28/2015 26.26 27.11 26.02 26.59 251,649
01/27/2015 26.1 26.49 25.88 26.19 147,242
01/26/2015 26.25 26.37 26 26.25 357,571
01/23/2015 26.34 26.58 26.056 26.41 114,274
01/22/2015 26.31 26.57 26.05 26.27 399,342
01/21/2015 26.48 26.59 25.8 26.05 287,113
01/20/2015 26.56 26.91 26.12 26.58 303,689
01/16/2015 26.58 26.85 26.25 26.6 224,704
01/15/2015 26.55 26.854 25.46 26.55 400,441
01/14/2015 27.44 27.52 25.94 26.61 388,410
01/13/2015 27.09 28.02 26.8801 27.52 241,471
01/12/2015 27.22 27.89 26.97 27.48 181,664
01/09/2015 27.48 27.48 26.77 27.13 267,398
01/08/2015 26.41 27.13 26.21 27.06 241,766
01/07/2015 25.47 26.26 25.27 26.1 235,849
01/06/2015 26.05 26.4 24.5 25.41 727,559
01/05/2015 26.07 26.67 25.8 26.54 199,260
01/02/2015 26.58 26.8 26.11 26.13 182,155
12/31/2014 26.38 26.73 26.2952 26.35 179,778
12/30/2014 26.35 26.65 25.91 26.38 192,694
12/29/2014 25.93 26.52 25.73 26.39 208,837
12/26/2014 25.91 26.1 25.771 26.02 59,200
12/24/2014 25.81 26.14 25.8 25.88 61,595
12/23/2014 25.71 26.25 25.46 25.68 185,853
12/22/2014 25.98 26.06 25.2 25.62 206,960
12/19/2014 26.18 26.33 25.83 26.03 285,789
12/18/2014 26.07 26.28 25.62 26.26 331,111
12/17/2014 25 26.029 24.99 25.86 258,248
12/16/2014 25.08 25.45 24.8 25.01 215,156
12/15/2014 25.83 25.94 24.75 25.26 363,562
12/12/2014 25.31 25.8995 25.31 25.82 160,648
12/11/2014 24.76 25.82 24.59 25.58 431,831
12/10/2014 25.02 25.41 24.701 24.8 266,765
12/09/2014 24.27 25.45 24.11 24.98 279,473
12/08/2014 24.22 24.9 24.05 24.51 207,947
12/05/2014 24.33 24.58 24.18 24.34 135,063
12/04/2014 24.21 24.6 24 24.18 242,909
12/03/2014 24.61 24.8 24.15 24.19 382,800
12/02/2014 24.51 25 24.43 24.68 269,492
12/01/2014 24.36 24.45 23.9365 24.38 382,896
11/28/2014 23.91 24.53 23.91 24.48 125,146
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
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
*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?