Noodles & Company (NDLS) Historical Stock Data
5.45 ↓0.15 (-2.68%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NDLS is down -0.04% a day on average. There have been 14 days where Noodles & Company closed green and 16 days where NDLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5.70 | 5.45 | ↓$0.25 (-4.39%) | 5.30 | 5.70 | 193.41K |
| 2022-05-19 | 5.72 | 5.60 | ↓$0.12 (-2.10%) | 5.58 | 5.87 | 177.61K |
| 2022-05-18 | 5.91 | 5.72 | ↓$0.19 (-3.21%) | 5.70 | 6.08 | 206.49K |
| 2022-05-17 | 5.56 | 6.02 | ↑$0.46 (8.27%) | 5.56 | 6.06 | 343.11K |
| 2022-05-16 | 6.42 | 5.51 | ↓$0.91 (-14.17%) | 5.47 | 6.47 | 432.17K |
| 2022-05-13 | 5.88 | 6.50 | ↑$0.62 (10.54%) | 5.88 | 6.54 | 374.17K |
| 2022-05-12 | 5.79 | 5.87 | ↑$0.08 (1.38%) | 5.57 | 6.07 | 223.92K |
| 2022-05-11 | 5.86 | 5.81 | ↓$0.05 (-0.85%) | 5.74 | 5.96 | 437.58K |
| 2022-05-10 | 5.70 | 5.89 | ↑$0.19 (3.33%) | 5.34 | 6.03 | 503.99K |
| 2022-05-09 | 5.46 | 5.60 | ↑$0.14 (2.56%) | 5.31 | 5.66 | 348.92K |
| 2022-05-06 | 5.21 | 5.55 | ↑$0.34 (6.53%) | 5.10 | 5.64 | 291.17K |
| 2022-05-05 | 5.47 | 5.23 | ↓$0.24 (-4.39%) | 5.18 | 5.50 | 273.95K |
| 2022-05-04 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.24 | 5.59 | 447.98K |
| 2022-05-03 | 5.72 | 5.53 | ↓$0.19 (-3.32%) | 5.32 | 5.72 | 328.69K |
| 2022-05-02 | 5.61 | 5.72 | ↑$0.11 (1.96%) | 5.48 | 5.81 | 345.64K |
| 2022-04-29 | 5.40 | 5.57 | ↑$0.17 (3.15%) | 5.38 | 5.81 | 848.91K |
| 2022-04-28 | 5.18 | 5.47 | ↑$0.29 (5.60%) | 5.18 | 5.96 | 782.04K |
| 2022-04-27 | 4.80 | 4.83 | ↑$0.03 (0.63%) | 4.62 | 4.89 | 439.96K |
| 2022-04-26 | 4.91 | 4.76 | ↓$0.15 (-3.05%) | 4.75 | 4.94 | 446.75K |
| 2022-04-25 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.83 | 5.05 | 450.44K |
| 2022-04-22 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.90 | 5.23 | 491.31K |
| 2022-04-21 | 5.38 | 5.10 | ↓$0.28 (-5.20%) | 5.09 | 5.39 | 355.71K |
| 2022-04-20 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.26 | 5.39 | 187.11K |
| 2022-04-19 | 5.28 | 5.35 | ↑$0.07 (1.33%) | 5.28 | 5.56 | 196.92K |
| 2022-04-18 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.16 | 5.41 | 188.45K |
| 2022-04-14 | 5.42 | 5.30 | ↓$0.12 (-2.21%) | 5.23 | 5.48 | 239.97K |
| 2022-04-13 | 5.15 | 5.44 | ↑$0.29 (5.63%) | 5.15 | 5.45 | 203.17K |
| 2022-04-12 | 5.24 | 5.16 | ↓$0.08 (-1.53%) | 5.12 | 5.41 | 183.61K |
| 2022-04-11 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.12 | 5.34 | 146.70K |
| 2022-04-08 | 5.40 | 5.22 | ↓$0.18 (-3.33%) | 5.21 | 5.40 | 117.83K |
Create an account or log in to view more rows.
$NDLS LFGGGGGG
$NDLS looks good
$NDLS id rather have a dip then rip than a gap and crap
$NDLS power hour will be fucking crazy
$NDLS I’m selling y’all have fun bag holding
$NDLS Like if the Hedgies are fucked
$NDLS Growth/Value
$NDLS cup and handle!
$NDLS the catalyst we need !
$NDLS Tomorrow