Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noodles & Company (NQ: NDLS )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.070 2.075 1.965 1.990 112,005 -0.06(-2.93%)
May 21, 2024 2.110 2.130 2.010 2.050 88,961 -0.06(-2.84%)
May 20, 2024 2.080 2.165 2.050 2.110 164,265 +0.02(+0.96%)
May 17, 2024 2.130 2.225 2.080 2.090 161,554 -0.02(-0.95%)
May 16, 2024 2.160 2.210 2.095 2.110 162,053 -0.04(-1.86%)
May 15, 2024 2.300 2.345 2.130 2.150 284,846 -0.17(-7.33%)
May 14, 2024 2.130 2.360 2.080 2.320 412,448 +0.20(+9.43%)
May 13, 2024 2.070 2.150 1.970 2.120 455,500 +0.05(+2.42%)
May 10, 2024 2.180 2.250 2.010 2.070 247,271 -0.08(-3.72%)
May 09, 2024 1.770 2.180 1.720 2.150 781,485 +0.42(+24.28%)
May 08, 2024 1.760 1.820 1.660 1.730 191,395 -0.05(-2.81%)
May 07, 2024 1.730 1.870 1.714 1.780 255,085 +0.04(+2.30%)
May 06, 2024 1.610 1.800 1.550 1.740 336,013 +0.16(+10.13%)
May 03, 2024 1.550 1.630 1.530 1.580 231,096 +0.02(+1.28%)
May 02, 2024 1.550 1.570 1.480 1.560 206,436 +0.01(+0.65%)
May 01, 2024 1.540 1.560 1.480 1.550 183,891 +0.04(+2.65%)
Apr 30, 2024 1.480 1.575 1.450 1.510 305,619 +0.03(+2.03%)
Apr 29, 2024 1.400 1.490 1.400 1.480 219,679 +0.08(+5.71%)
Apr 26, 2024 1.400 1.430 1.370 1.400 105,753 -0.01(-0.36%)
Apr 25, 2024 1.250 1.430 1.250 1.405 301,665 +0.10(+8.08%)
Apr 24, 2024 1.380 1.385 1.210 1.300 502,140 -0.10(-7.14%)
Apr 23, 2024 1.310 1.420 1.285 1.400 268,874 +0.10(+7.69%)
Apr 22, 2024 1.170 1.355 1.170 1.300 447,708 +0.11(+9.24%)
Apr 19, 2024 1.150 1.210 1.110 1.190 275,531 +0.01(+0.85%)
Apr 18, 2024 1.240 1.240 1.150 1.180 880,446 -0.07(-5.60%)
Apr 17, 2024 1.380 1.400 1.225 1.250 455,889 -0.10(-7.75%)
Apr 16, 2024 1.440 1.450 1.290 1.355 636,623 -0.11(-7.82%)
Apr 15, 2024 1.560 1.560 1.460 1.470 638,929 -0.04(-2.65%)
Apr 12, 2024 1.550 1.570 1.500 1.510 342,517 -0.04(-2.58%)
Apr 11, 2024 1.530 1.575 1.500 1.550 250,017 +0.05(+3.33%)
Apr 10, 2024 1.550 1.550 1.500 1.500 335,738 -0.05(-3.23%)
Apr 09, 2024 1.580 1.600 1.515 1.550 161,471 +0.00(+0.00%)
Apr 08, 2024 1.590 1.590 1.530 1.550 163,542 +0.00(+0.00%)
Apr 05, 2024 1.640 1.640 1.545 1.550 253,172 -0.09(-5.49%)
Apr 04, 2024 1.800 1.820 1.610 1.640 457,410 -0.11(-6.29%)
Apr 03, 2024 1.810 1.840 1.750 1.750 201,522 -0.05(-2.78%)
Apr 02, 2024 1.830 1.840 1.770 1.800 480,430 -0.05(-2.70%)
Apr 01, 2024 1.920 1.925 1.840 1.850 308,399 -0.06(-3.14%)
Mar 28, 2024 1.960 1.960 1.840 1.910 207,884 +0.00(+0.00%)
Mar 27, 2024 1.830 1.925 1.810 1.910 185,206 +0.11(+6.11%)
Mar 26, 2024 1.860 1.920 1.800 1.800 255,689 -0.05(-2.70%)
Mar 25, 2024 1.860 1.900 1.850 1.850 183,870 +0.00(+0.00%)
Mar 22, 2024 1.910 1.940 1.840 1.850 194,275 -0.06(-3.14%)
Mar 21, 2024 1.930 2.080 1.890 1.910 279,151 -0.02(-1.04%)
Mar 20, 2024 1.800 1.950 1.750 1.930 346,554 +0.13(+7.22%)
Mar 19, 2024 1.810 1.825 1.740 1.800 392,303 -0.01(-0.55%)
Mar 18, 2024 1.830 1.830 1.770 1.810 221,971 +0.01(+0.56%)
Mar 15, 2024 1.810 1.830 1.650 1.800 855,306 +0.00(+0.00%)
Mar 14, 2024 1.900 1.925 1.780 1.800 415,095 -0.10(-5.26%)
Mar 13, 2024 2.010 2.050 1.845 1.900 567,017 -0.10(-5.00%)
Mar 12, 2024 2.210 2.210 2.000 2.000 454,912 -0.21(-9.30%)
Mar 11, 2024 2.240 2.290 2.100 2.205 489,570 -0.04(-1.56%)
Mar 08, 2024 2.280 2.280 2.060 2.240 626,708 -0.21(-8.57%)
Mar 07, 2024 2.550 2.550 2.400 2.450 418,830 -0.06(-2.39%)
Mar 06, 2024 2.500 2.525 2.470 2.510 156,038 +0.04(+1.62%)
Mar 05, 2024 2.470 2.520 2.460 2.470 93,794 -0.01(-0.40%)
Mar 04, 2024 2.510 2.510 2.405 2.480 192,369 -0.02(-1.00%)
Mar 01, 2024 2.510 2.540 2.440 2.505 203,908 -0.00(-0.20%)
Feb 29, 2024 2.530 2.590 2.500 2.510 148,677 +0.01(+0.40%)
Feb 28, 2024 2.570 2.598 2.500 2.500 117,393 -0.07(-2.72%)
Feb 27, 2024 2.540 2.590 2.480 2.570 244,667 +0.07(+2.80%)
Feb 26, 2024 2.520 2.550 2.415 2.500 545,285 -0.01(-0.40%)
Feb 23, 2024 2.530 2.535 2.490 2.510 174,593 +0.00(+0.00%)
Feb 22, 2024 2.570 2.576 2.495 2.510 161,284 -0.06(-2.33%)
Feb 21, 2024 2.530 2.615 2.465 2.570 236,799 +0.04(+1.58%)
Feb 20, 2024 2.450 2.550 2.400 2.530 271,569 +0.03(+1.20%)
Feb 16, 2024 2.510 2.530 2.415 2.500 316,020 -0.04(-1.57%)
Feb 15, 2024 2.510 2.590 2.500 2.540 225,303 +0.08(+3.25%)
Feb 14, 2024 2.450 2.500 2.365 2.460 149,151 +0.06(+2.50%)
Feb 13, 2024 2.590 2.590 2.400 2.400 216,455 -0.24(-9.09%)
Feb 12, 2024 2.590 2.680 2.590 2.640 139,550 +0.07(+2.72%)
Feb 09, 2024 2.620 2.650 2.561 2.570 128,574 -0.04(-1.53%)
Feb 08, 2024 2.540 2.640 2.510 2.610 140,982 +0.10(+3.98%)
Feb 07, 2024 2.470 2.555 2.385 2.510 146,141 +0.05(+2.03%)
Feb 06, 2024 2.370 2.460 2.360 2.460 86,516 +0.06(+2.50%)
Feb 05, 2024 2.510 2.510 2.355 2.400 170,598 -0.08(-3.23%)
Feb 02, 2024 2.540 2.580 2.455 2.480 127,020 -0.11(-4.25%)
Feb 01, 2024 2.550 2.605 2.510 2.590 121,349 +0.05(+1.97%)
Jan 31, 2024 2.790 2.800 2.540 2.540 156,590 -0.24(-8.63%)
Jan 30, 2024 2.760 2.810 2.735 2.780 98,796 +0.00(+0.00%)
Jan 29, 2024 2.710 2.790 2.665 2.780 96,474 +0.07(+2.58%)
Jan 26, 2024 2.710 2.730 2.675 2.710 95,209 +0.02(+0.74%)
Jan 25, 2024 2.680 2.730 2.620 2.690 107,900 +0.07(+2.67%)
Jan 24, 2024 2.680 2.735 2.585 2.620 202,958 -0.01(-0.38%)
Jan 23, 2024 2.740 2.740 2.610 2.630 87,294 -0.06(-2.23%)
Jan 22, 2024 2.630 2.700 2.615 2.690 98,606 +0.10(+3.86%)
Jan 19, 2024 2.540 2.590 2.440 2.590 150,707 +0.08(+3.19%)
Jan 18, 2024 2.500 2.540 2.380 2.510 280,344 -0.02(-0.79%)
Jan 17, 2024 2.480 2.540 2.460 2.530 117,252 +0.01(+0.40%)
Jan 16, 2024 2.470 2.585 2.440 2.520 210,179 +0.04(+1.61%)
Jan 12, 2024 2.600 2.600 2.430 2.480 232,570 -0.06(-2.36%)
Jan 11, 2024 2.750 2.750 2.495 2.540 495,826 -0.22(-7.97%)
Jan 10, 2024 2.920 2.965 2.740 2.760 241,282 -0.16(-5.48%)
Jan 09, 2024 3.020 3.080 2.910 2.920 195,247 -0.17(-5.50%)
Jan 08, 2024 2.900 3.100 2.895 3.090 134,048 +0.18(+6.19%)
Jan 05, 2024 2.950 3.030 2.900 2.910 362,467 -0.07(-2.35%)
Jan 04, 2024 2.990 3.040 2.915 2.980 129,654 +0.02(+0.68%)
Jan 03, 2024 3.090 3.090 2.935 2.960 207,688 -0.15(-4.82%)
Jan 02, 2024 3.150 3.190 3.095 3.110 158,779 -0.04(-1.27%)
Dec 29, 2023 3.220 3.239 3.045 3.150 316,962 -0.05(-1.56%)
Dec 28, 2023 3.360 3.370 3.175 3.200 253,818 -0.19(-5.60%)
Dec 27, 2023 3.380 3.500 3.370 3.390 268,457 +0.00(+0.00%)
Dec 26, 2023 3.170 3.400 3.170 3.390 230,756 +0.19(+5.94%)
Dec 22, 2023 3.090 3.230 3.090 3.200 219,791 +0.12(+3.73%)
Dec 21, 2023 3.020 3.100 2.930 3.085 253,876 +0.11(+3.87%)
Dec 20, 2023 3.170 3.250 2.960 2.970 412,369 -0.20(-6.31%)
Dec 19, 2023 3.190 3.290 3.145 3.170 211,399 +0.02(+0.79%)
Dec 18, 2023 3.200 3.200 3.079 3.145 144,433 -0.04(-1.10%)
Dec 15, 2023 3.250 3.310 3.080 3.180 501,395 -0.07(-2.15%)
Dec 14, 2023 3.310 3.340 3.160 3.250 279,463 +0.03(+0.93%)
Dec 13, 2023 3.340 3.340 3.125 3.220 193,100 -0.12(-3.59%)
Dec 12, 2023 3.340 3.410 3.280 3.340 117,051 +0.03(+0.91%)
Dec 11, 2023 3.340 3.400 3.270 3.310 165,283 -0.02(-0.60%)
Dec 08, 2023 3.200 3.385 3.200 3.330 206,710 +0.03(+0.91%)
Dec 07, 2023 3.150 3.300 3.080 3.300 193,685 +0.14(+4.43%)
Dec 06, 2023 3.200 3.250 3.150 3.160 103,389 +0.01(+0.32%)
Dec 05, 2023 3.220 3.260 3.140 3.150 123,896 -0.08(-2.48%)
Dec 04, 2023 3.150 3.300 3.140 3.230 224,143 +0.08(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.