NDLS

Noodles & Company Historical Stock Prices

$24.15
*  
0.02
0.08%
Get NDLS Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.76  25.16  23.73  24.15 500,079
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
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
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?