Quantcast
NDLS

Historical Stock Prices

$6.95
*  
0.40
5.44%
Get NDLS Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 7.21 7.27 6.82 6.95 656,304
12/13/2018 7.71 7.71 7.3 7.35 385,640
12/12/2018 7.39 7.98 7.36 7.66 649,294
12/11/2018 7.52 7.8799 7.23 7.32 622,265
12/10/2018 7.4 7.47 7.12 7.43 499,851
12/07/2018 7.66 7.86 7.42 7.44 465,197
12/06/2018 7.5 7.8 7.35 7.71 754,257
12/04/2018 8.12 8.12 7.49 7.61 748,631
12/03/2018 8.31 8.76 8.01 8.15 2,617,114
11/30/2018 8.33 8.43 7.83 7.91 936,747
11/29/2018 9.15 9.365 8 8.42 2,209,641
11/28/2018 9.16 9.37 9.01 9.3 787,428
11/27/2018 9.34 9.45 8.98 9.17 273,029
11/26/2018 9.32 9.46 9.25 9.38 452,356
11/23/2018 9.28 9.43 9.21 9.27 122,378
11/21/2018 9.3 9.62 9.22 9.35 195,831
11/20/2018 9.13 9.48 9.06 9.26 631,531
11/19/2018 9.18 9.29 9.04 9.27 343,205
11/16/2018 9.19 9.405 9.08 9.19 337,948
11/15/2018 9.27 9.36 9.02 9.3 410,210
11/14/2018 9.3 9.4617 9.13 9.28 446,246
11/13/2018 9.21 9.32 9.08 9.21 332,089
11/12/2018 9.54 9.54 9.05 9.17 415,505
11/09/2018 9.79 9.79 9.32 9.57 434,089
11/08/2018 9.62 9.7601 9.17 9.32 281,089
11/07/2018 9.6 9.84 9.56 9.66 350,214
11/06/2018 9.47 9.62 9.35 9.59 176,112
11/05/2018 9.44 9.53 9.27 9.51 258,669
11/02/2018 9.22 9.6 9.07 9.47 435,670
11/01/2018 9.45 9.67 9.12 9.23 610,424
10/31/2018 9.63 9.7273 9.22 9.43 388,551
10/30/2018 9.39 9.57 9.21 9.52 551,994
10/29/2018 9.83 9.83 9.221 9.4 711,399
10/26/2018 9.02 9.75 8.9 9.7 1,082,373
10/25/2018 10.75 10.82 9.28 9.285 2,895,616
10/24/2018 10.8 11.37 9.5 9.525 3,105,706
10/23/2018 12.45 13 12.31 12.67 476,053
10/22/2018 12.42 12.76 12.36 12.59 519,431
10/19/2018 13.11 13.25 12.18 12.32 520,759
10/18/2018 13.27 13.44 12.8 13.1 230,225
10/17/2018 13.02 13.4 12.99 13.23 475,910
10/16/2018 12.51 13.4985 12.1 13.23 1,852,642
10/15/2018 11.38 11.54 11.1401 11.43 167,060
10/12/2018 11.4 11.7 11.07 11.39 351,095
10/11/2018 10.73 11.35 10.73 11.31 476,115
10/10/2018 10.81 11.12 10.45 10.79 220,895
10/09/2018 11 11.35 10.58 10.82 345,378
10/08/2018 11.05 11.24 10.82 11.01 229,466
10/05/2018 10.95 11.24 10.82 11.07 274,505
10/04/2018 11.37 11.52 10.96 11 486,568
10/03/2018 11.54 11.92 11.07 11.38 472,784
10/02/2018 12.25 12.25 11.36 11.52 413,298
10/01/2018 12.05 12.41 11.59 12.27 391,117
09/28/2018 12.2 12.25 11.9 12.1 376,481
09/27/2018 12.35 12.4 12.1 12.25 215,076
09/26/2018 11.9 12.6 11.601 12.35 502,631
09/25/2018 11.9 12.2 11.55 12 509,589
09/24/2018 12.4 12.8 11.85 11.85 313,854
09/21/2018 12.45 12.7 12.3 12.5 506,838
09/20/2018 12.7 12.75 12.448 12.5 276,155
09/19/2018 12.7 12.95 12.55 12.6 501,264
09/18/2018 12.8 12.9499 12.15 12.65 334,089
09/17/2018 12.8 12.9 12.35 12.5 384,857
09/14/2018 12.5 12.95 12.35 12.9 422,498
*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?

Smart Portfolio