Noodles & Company (NDLS) Historical Stock Data
1.73 ↓0.04 (-2.26%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDLS is down -0.67% a day on average. There have been 15 days where Noodles & Company closed green and 15 days where NDLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.81 | 64.35K |
| 2024-07-25 | 1.67 | 1.77 | ↑$0.10 (5.99%) | 1.60 | 1.82 | 209.15K |
| 2024-07-24 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.63 | 1.75 | 75.31K |
| 2024-07-23 | 1.70 | 1.73 | ↑$0.03 (1.47%) | 1.69 | 1.73 | 25.72K |
| 2024-07-22 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.58 | 1.76 | 104.80K |
| 2024-07-19 | 1.65 | 1.62 | ↓$0.03 (-2.12%) | 1.61 | 1.65 | 34.89K |
| 2024-07-18 | 1.58 | 1.64 | ↑$0.06 (3.80%) | 1.56 | 1.69 | 159.73K |
| 2024-07-17 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.60 | 1.74 | 182.91K |
| 2024-07-16 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.62 | 1.69 | 99.65K |
| 2024-07-15 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.56 | 1.70 | 94.42K |
| 2024-07-12 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.64 | 1.70 | 128.11K |
| 2024-07-11 | 1.59 | 1.67 | ↑$0.08 (5.03%) | 1.58 | 1.69 | 120.45K |
| 2024-07-10 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.51 | 1.58 | 172.29K |
| 2024-07-09 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.47 | 1.62 | 125.39K |
| 2024-07-08 | 1.59 | 1.59 | ↓$0.01 (-0.31%) | 1.57 | 1.65 | 137.37K |
| 2024-07-05 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.49 | 1.56 | 126.07K |
| 2024-07-03 | 1.60 | 1.54 | ↓$0.07 (-4.06%) | 1.52 | 1.61 | 122.72K |
| 2024-07-02 | 1.65 | 1.59 | ↓$0.07 (-3.94%) | 1.58 | 1.70 | 199.41K |
| 2024-07-01 | 1.59 | 1.67 | ↑$0.08 (5.03%) | 1.54 | 1.69 | 401.33K |
| 2024-06-28 | 1.85 | 1.58 | ↓$0.27 (-14.59%) | 1.56 | 1.88 | 5.42M |
| 2024-06-27 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.79 | 1.93 | 302.18K |
| 2024-06-26 | 2.08 | 1.91 | ↓$0.17 (-8.17%) | 1.91 | 2.11 | 251.68K |
| 2024-06-25 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.02 | 2.14 | 297.32K |
| 2024-06-24 | 2.08 | 2.10 | ↑$0.02 (0.96%) | 2.06 | 2.18 | 153.02K |
| 2024-06-21 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.03 | 2.10 | 369.57K |
| 2024-06-20 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.00 | 2.13 | 125.59K |
| 2024-06-18 | 2.07 | 2.04 | ↓$0.03 (-1.45%) | 2.03 | 2.17 | 164.03K |
| 2024-06-17 | 1.91 | 2.11 | ↑$0.20 (10.47%) | 1.90 | 2.13 | 93.22K |
| 2024-06-14 | 2.03 | 1.92 | ↓$0.11 (-5.42%) | 1.81 | 2.04 | 296.09K |
| 2024-06-13 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.01 | 2.07 | 112.04K |
Create an account or log in to view more rows.
$NDLS whelp. you win this round. goodluck
$NDLS what V recovery or fake pump
$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.