Quantcast
NDLS

Noodles & Company Class A Common Stock Historical Stock Prices

$11.15
*  
0.05
0.45%
Get NDLS Alerts
*Delayed - data as of Aug. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2018 TO 21-AUG-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.
16:00 11.10 11.2763 10.7224 11.15 397,047
08/21/2018 11.1 11.2763 10.7224 11.15 405,903
08/20/2018 11.25 11.25 11 11.1 253,363
08/17/2018 10.9 11.475 10.9 11.25 725,689
08/16/2018 10.6 10.95 10.475 10.8 334,783
08/15/2018 10.65 10.7 10.35 10.6 342,880
08/14/2018 10.35 10.7 10.2 10.7 330,855
08/13/2018 10.65 10.8 10.05 10.35 311,530
08/10/2018 10.3 10.9 10.0075 10.6 1,561,183
08/09/2018 10.25 10.6 10.25 10.4 446,497
08/08/2018 9.75 10.3 9.7 10.3 493,894
08/07/2018 9.75 10 9.6 9.85 331,539
08/06/2018 9.95 9.95 9.6 9.7 636,126
08/03/2018 10.2 10.325 9.7 9.9 458,151
08/02/2018 10.55 10.65 10.1 10.25 471,453
08/01/2018 10.4 10.7 10.2 10.5 421,589
07/31/2018 10.25 10.5 9.95 10.45 866,643
07/30/2018 10 10.3 9.825 10.15 981,863
07/27/2018 9.9 10 9.6 9.85 5,052,768
07/26/2018 11 11 10.15 10.25 1,044,788
07/25/2018 11.3 11.65 11.2 11.3 503,454
07/24/2018 11.45 11.55 10.8 11.55 951,971
07/23/2018 11.75 12.1 11.45 12 376,546
07/20/2018 11.9 12.05 11.7 11.75 426,661
07/19/2018 12.4 12.8 11.75 11.8 1,116,572
07/18/2018 12.05 12.25 11.8 11.85 788,557
07/17/2018 12.45 12.65 12.05 12.1 368,971
07/16/2018 12.2 13.2 12.2 12.45 386,346
07/13/2018 12.5 12.711 12 12.15 284,790
07/12/2018 11.95 12.75 11.95 12.5 266,059
07/11/2018 11.8 12 11.7 11.8 154,878
07/10/2018 11.85 12.25 11.75 11.9 222,758
07/09/2018 11.95 12.0108 11.8 11.85 139,360
07/06/2018 11.95 12.15 11.7868 11.95 156,776
07/05/2018 12.25 12.3 11.8 11.95 269,700
07/03/2018 12.45 12.55 12.05 12.15 135,312
07/02/2018 12.05 12.575 11.95 12.35 199,757
06/29/2018 12.25 12.35 12 12.3 281,864
06/28/2018 12.2 12.35 11.95 12.25 280,493
06/27/2018 12.75 13.3 12.3 12.35 437,926
06/26/2018 12.3 12.8 12.15 12.75 251,868
06/25/2018 12.2 12.5 11.65 12.4 345,909
06/22/2018 11.9 12.25 10.9 12.2 635,930
06/21/2018 11.5 12.2 11.3 11.85 414,449
06/20/2018 11.8 11.85 11.1 11.3 535,438
06/19/2018 10.6 11.6 10.45 11.6 714,142
06/18/2018 10.05 10.75 9.95 10.7 461,449
06/15/2018 9.6 10.125 9.501 10.05 227,400
06/14/2018 9.55 9.75 9.45 9.65 107,953
06/13/2018 9.7 10 9.35 9.5 333,798
06/12/2018 9.25 9.75 9.25 9.65 204,488
06/11/2018 9.45 9.5999 9.275 9.3 169,878
06/08/2018 9.6 9.7 9.25 9.45 223,835
06/07/2018 9.35 9.7963 9.3 9.65 557,382
06/06/2018 8.4 9.2 8.35 9.15 450,081
06/05/2018 8.35 8.575 8.3 8.45 286,545
06/04/2018 8.5 8.6 8.2 8.35 323,578
06/01/2018 8.75 8.95 8.25 8.5 440,840
05/31/2018 8.8 8.8 8.35 8.65 408,539
05/30/2018 8.7 8.7 8.3 8.45 407,459
05/29/2018 8.85 8.8999 8.4501 8.65 246,319
05/25/2018 9.2 9.35 8.75 8.9 288,116
05/24/2018 9.35 9.5 9.15 9.25 67,872
05/23/2018 9 9.35 9 9.3 108,104
05/22/2018 9.45 9.45 9 9.05 172,623
05/21/2018 9.35 9.6 9.3 9.45 54,573
*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