Noodles & Company (NDLS) Historical Stock Data

0.94 ↓0.01 (-0.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NDLS is down -0.10% a day on average. There have been 13 days where Noodles & Company closed green and 17 days where NDLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.93	0.94	↑$0.01 (0.98%)	0.87	0.97	413.06K
2025-12-03	0.79	0.95	↑$0.16 (20.87%)	0.77	0.97	1.59M
2025-12-02	0.76	0.80	↑$0.04 (5.04%)	0.74	0.85	710.56K
2025-12-01	0.69	0.72	↑$0.03 (4.35%)	0.67	0.78	1.30M
2025-11-28	0.71	0.70	↓$0.00 (-0.45%)	0.69	0.74	88.98K
2025-11-26	0.72	0.73	↑$0.01 (1.59%)	0.70	0.74	571.93K
2025-11-25	0.69	0.71	↑$0.02 (2.99%)	0.65	0.71	310.26K
2025-11-24	0.61	0.65	↑$0.04 (7.08%)	0.61	0.69	672.35K
2025-11-21	0.64	0.61	↓$0.03 (-4.69%)	0.61	0.66	246.38K
2025-11-20	0.66	0.64	↓$0.02 (-2.97%)	0.63	0.67	325.36K
2025-11-19	0.65	0.65	↑$0.00 (0.58%)	0.64	0.67	293.02K
2025-11-18	0.65	0.66	↑$0.01 (1.63%)	0.65	0.69	228.58K
2025-11-17	0.70	0.67	↓$0.03 (-4.77%)	0.66	0.74	543.38K
2025-11-14	0.72	0.72	↓$0.00 (-0.58%)	0.69	0.73	522.82K
2025-11-13	0.74	0.73	↓$0.01 (-1.08%)	0.72	0.77	143.28K
2025-11-12	0.76	0.74	↓$0.02 (-2.00%)	0.72	0.76	217.48K
2025-11-11	0.68	0.76	↑$0.08 (11.18%)	0.67	0.76	207.42K
2025-11-10	0.72	0.70	↓$0.01 (-1.91%)	0.68	0.73	472.58K
2025-11-07	0.72	0.71	↓$0.01 (-1.58%)	0.68	0.75	620.61K
2025-11-06	0.77	0.75	↓$0.03 (-3.45%)	0.70	0.80	829.62K
2025-11-05	0.67	0.66	↓$0.01 (-1.58%)	0.65	0.73	633.42K
2025-11-04	0.67	0.68	↑$0.01 (2.11%)	0.66	0.70	161.02K
2025-11-03	0.66	0.69	↑$0.03 (4.11%)	0.65	0.70	150.17K
2025-10-31	0.69	0.65	↓$0.03 (-4.93%)	0.63	0.72	813.78K
2025-10-30	0.71	0.71	↓$0.01 (-1.01%)	0.67	0.76	626.94K
2025-10-29	0.74	0.72	↓$0.02 (-3.26%)	0.70	0.78	360.16K
2025-10-28	0.71	0.76	↑$0.05 (7.45%)	0.71	0.82	797.90K
2025-10-27	0.78	0.71	↓$0.07 (-9.40%)	0.67	0.78	1.34M
2025-10-24	0.85	0.79	↓$0.05 (-6.45%)	0.77	0.89	1.50M
2025-10-23	1.10	0.85	↓$0.25 (-22.99%)	0.82	1.13	4.68M