Noodles & Company (NDLS) Historical Stock Data

1.25 ↓0.11 (-7.75%)

As of April 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NDLS is down -2.71% a day on average. There have been 4 days where Noodles & Company closed green and 26 days where NDLS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-18	1.83	1.81	↓$0.02 (-1.09%)	1.77	1.83	221.97K
2024-03-15	1.81	1.80	↓$0.01 (-0.55%)	1.65	1.83	855.30K
2024-03-14	1.90	1.80	↓$0.10 (-5.26%)	1.78	1.93	415.10K
2024-03-13	2.01	1.90	↓$0.11 (-5.47%)	1.85	2.05	568.02K
2024-03-12	2.21	2.00	↓$0.21 (-9.50%)	2.00	2.21	454.91K
2024-03-11	2.24	2.21	↓$0.04 (-1.56%)	2.10	2.29	489.57K
2024-03-08	2.28	2.24	↓$0.04 (-1.75%)	2.06	2.28	626.69K
2024-03-07	2.55	2.45	↓$0.10 (-3.92%)	2.40	2.55	418.90K
2024-03-06	2.50	2.51	↑$0.01 (0.40%)	2.47	2.53	154.25K