Noodles & Co. Class A NDLS
NASDAQ · United States · Consumer Services
$13.80+0.55 (+4.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.80 | +4.15% | $13.26 | $13.94 | $13.26 | 15.20K |
| 2026-09-30 | $13.25 | -3.99% | $13.87 | $13.87 | $12.88 | 24.30K |
| 2026-09-29 | $13.80 | +2.60% | $13.48 | $13.95 | $13.31 | 28.40K |
| 2026-09-28 | $13.45 | +6.66% | $12.61 | $13.52 | $12.60 | 56.40K |
| 2026-09-25 | $12.61 | -2.32% | $13.06 | $13.15 | $12.60 | 15.10K |
| 2026-09-24 | $12.91 | -1.30% | $13.03 | $13.58 | $12.60 | 38.50K |
| 2026-09-23 | $13.08 | -1.80% | $13.25 | $13.42 | $12.93 | 17.60K |
| 2026-09-22 | $13.32 | +2.07% | $13.06 | $13.65 | $13.06 | 22.50K |
| 2026-09-21 | $13.05 | -3.83% | $13.41 | $13.41 | $12.81 | 53.50K |
| 2026-09-18 | $13.57 | -0.29% | $13.51 | $13.88 | $13.13 | 38.20K |
| 2026-09-17 | $13.61 | +3.73% | $13.12 | $13.95 | $13.12 | 19.70K |
| 2026-09-16 | $13.12 | -3.60% | $13.55 | $13.75 | $13.12 | 29.20K |
| 2026-09-15 | $13.61 | -2.30% | $13.73 | $13.99 | $13.25 | 27.30K |
| 2026-09-14 | $13.93 | +1.38% | $13.54 | $14.08 | $13.54 | 18.90K |
| 2026-09-11 | $13.74 | -1.86% | $14.83 | $14.83 | $13.54 | 29.30K |
| 2026-09-10 | $14.00 | -0.92% | $15.01 | $15.01 | $14.00 | 18.00K |
| 2026-09-09 | $14.13 | -1.67% | $14.37 | $14.73 | $14.06 | 24.10K |
| 2026-09-08 | $14.37 | +0.35% | $14.80 | $15.04 | $14.28 | 19.50K |
| 2026-09-04 | $14.32 | -0.56% | $14.28 | $14.55 | $14.24 | 9.00K |
| 2026-09-03 | $14.40 | +2.56% | $14.08 | $14.43 | $13.76 | 21.80K |
| 2026-09-02 | $14.04 | +1.89% | $13.81 | $14.72 | $13.80 | 36.20K |
| 2026-09-01 | $13.78 | -4.04% | $14.35 | $14.78 | $13.78 | 25.80K |
| 2026-08-31 | $14.36 | -2.84% | $14.68 | $14.68 | $14.16 | 20.60K |
| 2026-08-28 | $14.78 | +0.07% | $14.68 | $15.25 | $14.25 | 37.10K |
| 2026-08-27 | $14.77 | +1.65% | $14.67 | $15.41 | $14.47 | 37.10K |
| 2026-08-26 | $14.53 | -6.32% | $15.56 | $15.56 | $14.46 | 36.90K |
| 2026-08-25 | $15.51 | -1.15% | $15.83 | $16.19 | $15.14 | 17.10K |
| 2026-08-24 | $15.69 | +4.39% | $15.02 | $16.21 | $15.02 | 52.20K |
| 2026-08-21 | $15.03 | -0.13% | $15.20 | $15.93 | $14.86 | 36.60K |
| 2026-08-20 | $15.05 | -3.59% | $15.53 | $16.00 | $15.01 | 59.70K |
| 2026-08-19 | $15.61 | -4.17% | $16.28 | $16.58 | $15.44 | 29.40K |
| 2026-08-18 | $16.29 | -6.91% | $16.32 | $17.24 | $16.28 | 18.80K |
| 2026-08-17 | $17.50 | -2.34% | $18.16 | $18.16 | $17.33 | 35.50K |
| 2026-08-14 | $17.92 | +6.41% | $16.91 | $18.65 | $16.91 | 69.80K |
| 2026-08-13 | $16.84 | +2.50% | $16.43 | $17.51 | $16.43 | 59.90K |
| 2026-08-12 | $16.43 | +5.46% | $15.73 | $16.76 | $15.73 | 47.40K |
| 2026-08-11 | $15.58 | -3.17% | $15.97 | $16.73 | $15.52 | 52.50K |
| 2026-08-10 | $16.09 | -10.36% | $17.77 | $17.95 | $16.09 | 58.10K |
| 2026-08-07 | $17.95 | -0.39% | $17.98 | $18.48 | $17.80 | 34.60K |
| 2026-08-06 | $18.02 | -0.55% | $18.27 | $18.41 | $17.10 | 55.80K |
| 2026-08-05 | $18.12 | +1.68% | $17.68 | $18.38 | $17.50 | 57.50K |
| 2026-08-04 | $17.82 | -3.83% | $18.61 | $19.00 | $17.82 | 61.30K |
| 2026-08-03 | $18.53 | -0.48% | $18.89 | $18.95 | $17.76 | 140.20K |
| 2026-07-31 | $18.62 | +5.92% | $17.58 | $19.00 | $16.91 | 103.60K |
| 2026-07-30 | $17.58 | +10.29% | $15.94 | $17.60 | $15.58 | 165.20K |
| 2026-07-29 | $15.94 | +7.85% | $14.91 | $16.30 | $14.91 | 87.10K |
| 2026-07-28 | $14.78 | +3.72% | $14.50 | $15.09 | $14.22 | 92.60K |
| 2026-07-27 | $14.25 | -7.23% | $15.55 | $16.06 | $14.17 | 79.30K |
| 2026-07-24 | $15.36 | +24.37% | $15.37 | $16.65 | $14.30 | 417.20K |
| 2026-07-23 | $12.35 | -2.37% | $12.55 | $12.77 | $12.12 | 47.50K |
| 2026-07-22 | $12.65 | +6.12% | $12.00 | $12.82 | $12.00 | 58.90K |
| 2026-07-21 | $11.92 | +9.66% | $11.16 | $12.08 | $11.16 | 39.30K |
| 2026-07-20 | $10.87 | -2.16% | $11.00 | $11.37 | $10.78 | 28.20K |
| 2026-07-17 | $11.11 | -3.39% | $11.60 | $12.01 | $11.11 | 17.70K |
| 2026-07-16 | $11.50 | -1.12% | $11.54 | $11.82 | $11.42 | 31.20K |
| 2026-07-15 | $11.63 | -2.10% | $11.83 | $12.24 | $11.33 | 17.20K |
| 2026-07-14 | $11.88 | -5.56% | $12.68 | $12.92 | $11.74 | 44.20K |
| 2026-07-13 | $12.58 | +0.40% | $12.50 | $12.84 | $12.36 | 24.00K |
| 2026-07-10 | $12.53 | +3.98% | $12.18 | $12.94 | $11.76 | 27.90K |
| 2026-07-09 | $12.05 | +0.25% | $11.93 | $12.57 | $11.67 | 30.90K |
| 2026-07-08 | $12.02 | -6.89% | $12.90 | $12.90 | $11.63 | 55.50K |
| 2026-07-07 | $12.91 | -6.18% | $13.69 | $13.89 | $12.36 | 36.20K |
| 2026-07-06 | $13.76 | -5.04% | $14.51 | $14.99 | $13.64 | 26.90K |
| 2026-07-02 | $14.49 | -8.29% | $15.99 | $16.10 | $14.12 | 33.10K |
| 2026-07-01 | $15.80 | +5.69% | $15.00 | $15.86 | $15.00 | 28.00K |
| 2026-06-30 | $14.95 | -1.90% | $15.00 | $15.12 | $14.61 | 16.20K |
| 2026-06-29 | $15.24 | -2.87% | $15.69 | $15.69 | $14.71 | 47.00K |
| 2026-06-26 | $15.69 | +5.23% | $15.34 | $15.98 | $14.69 | 107.00K |
| 2026-06-25 | $14.91 | +0.68% | $14.93 | $15.30 | $14.76 | 46.70K |
| 2026-06-24 | $14.81 | +8.34% | $13.88 | $15.42 | $13.88 | 80.50K |
| 2026-06-23 | $13.67 | -0.51% | $13.50 | $13.91 | $13.50 | 15.80K |
| 2026-06-22 | $13.74 | -1.58% | $13.98 | $14.02 | $13.22 | 19.20K |
| 2026-06-18 | $13.96 | +4.02% | $13.27 | $14.50 | $13.27 | 34.30K |
| 2026-06-17 | $13.42 | -0.45% | $13.29 | $13.76 | $12.83 | 19.90K |
| 2026-06-16 | $13.48 | -2.46% | $13.74 | $13.89 | $13.20 | 27.70K |
| 2026-06-15 | $13.82 | -3.15% | $14.50 | $14.50 | $13.51 | 19.90K |
| 2026-06-12 | $14.27 | +0.21% | $14.25 | $14.50 | $14.00 | 48.00K |
| 2026-06-11 | $14.24 | +4.55% | $13.70 | $14.45 | $13.70 | 55.90K |
| 2026-06-10 | $13.62 | +2.10% | $13.33 | $13.95 | $13.33 | 31.40K |
| 2026-06-09 | $13.34 | +5.04% | $12.94 | $13.34 | $12.85 | 13.20K |
| 2026-06-08 | $12.70 | +3.25% | $12.51 | $13.76 | $12.51 | 26.10K |
| 2026-06-05 | $12.30 | -5.89% | $13.07 | $13.23 | $12.17 | 41.00K |
| 2026-06-04 | $13.07 | +1.48% | $12.88 | $13.75 | $11.72 | 33.80K |
| 2026-06-03 | $12.88 | -3.01% | $13.12 | $13.28 | $12.41 | 30.30K |
| 2026-06-02 | $13.28 | +4.08% | $12.45 | $13.56 | $12.45 | 28.50K |
| 2026-06-01 | $12.76 | +1.27% | $12.50 | $13.18 | $12.21 | 36.60K |
| 2026-05-29 | $12.60 | +9.76% | $11.48 | $12.60 | $11.02 | 35.60K |
| 2026-05-28 | $11.48 | +3.52% | $11.13 | $11.59 | $10.60 | 41.00K |
| 2026-05-27 | $11.09 | -2.29% | $11.44 | $11.60 | $10.96 | 30.20K |
| 2026-05-26 | $11.35 | +6.57% | $10.67 | $12.20 | $10.62 | 53.00K |