NDLS

Noodles & Company Historical Stock Prices

$17.63
*  
0.03
0.17%
Get NDLS Alerts
*Delayed - data as of Mar. 27, 2015 13:28 ET  -  Find a broker to begin trading NDLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NDLS Real Time
 
 
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 26-MAR-2014 TO 26-MAR-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.
13:28  17.61  17.80  17.48  17.63 117,284
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
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
*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?