Noodles & Company (NDLS) Historical Stock Data
0.85 ↓0.00 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDLS is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.85 | 0.85 | ↓$0.00 (-0.24%) | 0.83 | 0.94 | 102.94K |
| 2025-05-08 | 1.00 | 0.85 | ↓$0.15 (-15.00%) | 0.81 | 1.00 | 367.99K |
| 2025-05-07 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.09 | 107.07K |
| 2025-05-06 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.04 | 32.48K |
| 2025-05-05 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.09 | 82.42K |
| 2025-05-02 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.07 | 26.27K |
| 2025-05-01 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 62.15K |
| 2025-04-30 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.97 | 1.00 | 126.18K |
| 2025-04-29 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.92 | 1.02 | 81.35K |
| 2025-04-28 | 0.99 | 0.99 | ↓$0.01 (-0.51%) | 0.96 | 1.00 | 51.84K |
| 2025-04-25 | 0.96 | 0.98 | ↑$0.02 (1.82%) | 0.95 | 1.00 | 38.23K |
| 2025-04-24 | 0.91 | 0.95 | ↑$0.04 (4.12%) | 0.90 | 0.97 | 71.63K |
| 2025-04-23 | 0.88 | 0.95 | ↑$0.07 (7.84%) | 0.88 | 0.96 | 81.04K |
| 2025-04-22 | 0.89 | 0.88 | ↓$0.01 (-0.64%) | 0.87 | 0.95 | 84.28K |
| 2025-04-21 | 0.90 | 0.88 | ↓$0.02 (-2.22%) | 0.88 | 0.96 | 81.81K |
| 2025-04-17 | 0.84 | 0.89 | ↑$0.05 (5.36%) | 0.84 | 0.92 | 89.51K |
| 2025-04-16 | 0.85 | 0.84 | ↓$0.01 (-1.41%) | 0.84 | 0.90 | 71.72K |
| 2025-04-15 | 0.90 | 0.85 | ↓$0.05 (-5.33%) | 0.85 | 0.95 | 72.09K |
| 2025-04-14 | 0.97 | 0.91 | ↓$0.06 (-5.74%) | 0.90 | 0.99 | 87.01K |
| 2025-04-11 | 0.92 | 0.96 | ↑$0.04 (4.69%) | 0.90 | 0.97 | 84K |
| 2025-04-10 | 0.95 | 0.92 | ↓$0.03 (-3.16%) | 0.90 | 0.98 | 73.70K |
| 2025-04-09 | 0.92 | 0.96 | ↑$0.04 (4.35%) | 0.89 | 1.00 | 144.36K |
| 2025-04-08 | 1.02 | 0.93 | ↓$0.09 (-9.22%) | 0.90 | 1.05 | 117.81K |
| 2025-04-07 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.96 | 1.07 | 160.52K |
| 2025-04-04 | 1.04 | 1.12 | ↑$0.08 (7.69%) | 1.02 | 1.16 | 72.34K |
| 2025-04-03 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.05 | 1.17 | 73.80K |
| 2025-04-02 | 1.08 | 1.18 | ↑$0.10 (9.26%) | 1.08 | 1.20 | 72.42K |
| 2025-04-01 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.01 | 1.13 | 86.66K |
| 2025-03-31 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.03 | 1.11 | 78.42K |
| 2025-03-28 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.10 | 1.19 | 59.01K |
Create an account or log in to view more rows.
$NDLS The squeeze is coming
$NDLS bounce it!!
$NDLS There is nothing wrong with a decent pullback
$NDLS ready to explode
$NDLS Slapping that ask today
$NDLS hopefully next week...
$NDLS Games being played here.
$NDLS what’s next bulls
$NDLS Buy it up so it crashes harder in the next two trading days
$NDLS wow! I sold too early