Noodles & Company (NDLS) Historical Stock Data
1.55 ↑0.04 (2.65%)
As of May 1, 2024, 2:56pm EST.
Historical Data
In the past 30 trading days, NDLS is down -0.72% a day on average. There have been 10 days where Noodles & Company closed green and 20 days where NDLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.45 | 1.58 | 305.65K |
| 2024-04-29 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.49 | 219.68K |
| 2024-04-26 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.37 | 1.43 | 105.75K |
| 2024-04-25 | 1.25 | 1.41 | ↑$0.16 (12.40%) | 1.25 | 1.43 | 301.67K |
| 2024-04-24 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.21 | 1.39 | 502.14K |
| 2024-04-23 | 1.31 | 1.40 | ↑$0.09 (6.87%) | 1.29 | 1.42 | 268.87K |
| 2024-04-22 | 1.17 | 1.30 | ↑$0.13 (11.11%) | 1.17 | 1.36 | 447.71K |
| 2024-04-19 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.11 | 1.21 | 275.52K |
| 2024-04-18 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.15 | 1.24 | 880.57K |
| 2024-04-17 | 1.38 | 1.25 | ↓$0.13 (-9.42%) | 1.23 | 1.40 | 455.89K |
| 2024-04-16 | 1.44 | 1.36 | ↓$0.09 (-5.90%) | 1.29 | 1.45 | 636.97K |
| 2024-04-15 | 1.56 | 1.47 | ↓$0.09 (-5.77%) | 1.46 | 1.56 | 638.93K |
| 2024-04-12 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.57 | 342.52K |
| 2024-04-11 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.50 | 1.58 | 250.02K |
| 2024-04-10 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.55 | 335.74K |
| 2024-04-09 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.52 | 1.60 | 161.47K |
| 2024-04-08 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.53 | 1.59 | 163.54K |
| 2024-04-05 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.55 | 1.64 | 253.17K |
| 2024-04-04 | 1.80 | 1.64 | ↓$0.16 (-8.89%) | 1.61 | 1.82 | 457.71K |
| 2024-04-03 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.75 | 1.84 | 201.52K |
| 2024-04-02 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.77 | 1.84 | 480.43K |
| 2024-04-01 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.84 | 1.93 | 308.40K |
| 2024-03-28 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.84 | 1.96 | 207.88K |
| 2024-03-27 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.81 | 1.93 | 185.21K |
| 2024-03-26 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.80 | 1.92 | 255.69K |
| 2024-03-25 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.90 | 183.87K |
| 2024-03-22 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.84 | 1.94 | 194.28K |
| 2024-03-21 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.89 | 2.08 | 279.03K |
| 2024-03-20 | 1.80 | 1.93 | ↑$0.13 (7.22%) | 1.75 | 1.95 | 346.57K |
| 2024-03-19 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.74 | 1.83 | 392.30K |
Create an account or log in to view more rows.
$NDLS ADDING MORE…
$NDLS bull trap confirmed
$NDLS yeeeeeee haw
$NDLS Don't hold!!! Buy it
$NDLS cup and handle dont play
$NDLS what happen
$NDLS time to short this
$NDLS just bought a half position.
$NDLS lets go <3
$NDLS just hold no panic