Noodles & Company (NDLS) Historical Stock Data

0.72 ↑0.04 (5.88%)

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

Historical Data

In the past 30 trading days, NDLS is down -1.74% a day on average. There have been 9 days where Noodles & Company closed green and 21 days where NDLS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.69	0.72	↑$0.03 (4.73%)	0.67	0.72	182.92K
2024-12-19	0.66	0.68	↑$0.02 (2.86%)	0.66	0.72	85.07K
2024-12-18	0.70	0.66	↓$0.04 (-5.08%)	0.66	0.71	134.11K
2024-12-17	0.71	0.69	↓$0.01 (-1.89%)	0.68	0.72	187.16K
2024-12-16	0.69	0.72	↑$0.03 (3.75%)	0.67	0.73	106.38K
2024-12-13	0.72	0.69	↓$0.03 (-3.75%)	0.68	0.74	96.34K
2024-12-12	0.71	0.73	↑$0.02 (2.82%)	0.68	0.73	241.93K
2024-12-11	0.72	0.69	↓$0.03 (-4.43%)	0.67	0.74	277.37K
2024-12-10	0.68	0.72	↑$0.04 (6.04%)	0.68	0.73	159.29K
2024-12-09	0.68	0.68	↓$0.00 (-0.56%)	0.65	0.78	382.62K
2024-12-06	0.70	0.63	↓$0.07 (-10.59%)	0.60	0.72	485.56K
2024-12-05	0.69	0.67	↓$0.02 (-2.48%)	0.66	0.71	162.05K
2024-12-04	0.73	0.69	↓$0.04 (-6.16%)	0.67	0.73	125.49K
2024-12-03	0.75	0.75	↓$0.00 (-0.35%)	0.71	0.75	89.43K
2024-12-02	0.70	0.75	↑$0.05 (7.10%)	0.68	0.75	73.49K
2024-11-29	0.69	0.68	↓$0.01 (-1.56%)	0.67	0.70	111.97K
2024-11-27	0.69	0.68	↓$0.01 (-1.31%)	0.65	0.72	305.25K
2024-11-26	0.70	0.70	↓$0.00 (-0.43%)	0.68	0.74	99.18K
2024-11-25	0.75	0.69	↓$0.06 (-7.86%)	0.68	0.77	235.60K
2024-11-22	0.72	0.75	↑$0.03 (4.49%)	0.71	0.76	104.47K
2024-11-21	0.72	0.71	↓$0.01 (-0.72%)	0.70	0.78	102.63K
2024-11-20	0.70	0.72	↑$0.02 (2.43%)	0.69	0.72	77.92K
2024-11-19	0.76	0.69	↓$0.06 (-8.40%)	0.65	0.82	303.36K
2024-11-18	0.83	0.76	↓$0.07 (-8.16%)	0.75	0.83	222.13K
2024-11-15	0.86	0.83	↓$0.03 (-3.60%)	0.80	0.86	199.56K
2024-11-14	0.88	0.84	↓$0.04 (-4.22%)	0.82	0.88	128.50K
2024-11-13	0.86	0.87	↑$0.01 (1.61%)	0.81	0.88	277.41K
2024-11-12	0.87	0.85	↓$0.02 (-2.48%)	0.84	0.90	224.38K
2024-11-11	1.04	0.90	↓$0.14 (-13.46%)	0.85	1.04	603.83K
2024-11-08	1.01	1.01	↓$0.01 (-0.50%)	1.00	1.02	212.17K