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 )

2.110 -0.040 (-1.86%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 30, 2016 4.100 4.100 4.100 0 -0.20(-4.65%)
Dec 29, 2016 4.250 4.350 4.101 4.300 247,127 +0.05(+1.18%)
Dec 28, 2016 4.750 4.750 4.200 4.250 244,356 -0.25(-5.56%)
Dec 27, 2016 4.500 4.600 4.450 4.500 107,303 -0.05(-1.10%)
Dec 23, 2016 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 22, 2016 4.750 4.750 4.500 4.550 124,894 -0.20(-4.21%)
Dec 21, 2016 4.850 4.850 4.700 4.750 123,552 -0.10(-2.06%)
Dec 20, 2016 4.950 5.000 4.800 4.850 111,135 +0.00(+0.00%)
Dec 19, 2016 4.850 5.000 4.700 4.850 112,162 +0.05(+1.04%)
Dec 16, 2016 4.750 4.950 4.700 4.800 372,154 +0.05(+1.05%)
Dec 15, 2016 4.900 5.100 4.700 4.750 287,076 -0.20(-4.04%)
Dec 14, 2016 5.000 5.079 4.800 4.950 161,071 -0.05(-1.00%)
Dec 13, 2016 4.850 5.000 4.700 5.000 142,626 +0.20(+4.17%)
Dec 12, 2016 5.000 5.100 4.700 4.800 174,135 -0.15(-3.03%)
Dec 09, 2016 4.700 5.000 4.600 4.950 173,941 +0.25(+5.32%)
Dec 08, 2016 4.650 4.850 4.650 4.700 130,661 +0.05(+1.08%)
Dec 07, 2016 4.250 4.750 4.250 4.650 264,614 +0.35(+8.14%)
Dec 06, 2016 4.250 4.500 4.200 4.300 129,810 +0.05(+1.18%)
Dec 05, 2016 4.200 4.300 4.100 4.250 145,944 +0.10(+2.41%)
Dec 02, 2016 4.200 4.300 4.150 4.150 153,805 -0.05(-1.19%)
Dec 01, 2016 4.150 4.300 4.150 4.200 197,131 +0.00(+0.00%)
Nov 30, 2016 4.350 4.400 4.050 4.200 271,779 -0.10(-2.33%)
Nov 29, 2016 4.050 4.550 3.900 4.300 672,900 +0.30(+7.50%)
Nov 28, 2016 4.300 4.300 4.000 4.000 155,058 -0.35(-8.05%)
Nov 25, 2016 4.200 4.350 4.200 4.350 66,417 +0.10(+2.35%)
Nov 23, 2016 4.250 4.250 4.250 0 +0.10(+2.41%)
Nov 22, 2016 4.550 4.600 4.050 4.150 219,493 -0.35(-7.78%)
Nov 21, 2016 4.200 4.550 4.200 4.500 188,671 +0.30(+7.14%)
Nov 18, 2016 4.250 4.300 4.050 4.200 152,512 +0.00(+0.00%)
Nov 17, 2016 4.400 4.400 4.250 4.200 97,794 -0.20(-4.55%)
Nov 16, 2016 4.450 4.500 4.350 4.400 66,568 -0.05(-1.12%)
Nov 15, 2016 4.450 4.500 4.350 4.450 71,221 -0.05(-1.11%)
Nov 14, 2016 4.600 4.650 4.350 4.500 140,752 -0.05(-1.10%)
Nov 11, 2016 4.500 4.550 4.350 4.550 111,983 +0.10(+2.25%)
Nov 10, 2016 4.350 4.500 4.200 4.450 219,010 +0.15(+3.49%)
Nov 09, 2016 3.850 4.350 3.750 4.300 338,166 +0.40(+10.26%)
Nov 08, 2016 3.850 4.050 3.510 3.900 407,854 +0.05(+1.30%)
Nov 07, 2016 4.200 4.200 3.750 3.850 363,818 -0.30(-7.23%)
Nov 04, 2016 4.050 4.350 4.050 4.150 202,479 -0.35(-7.78%)
Nov 03, 2016 4.600 4.800 4.450 4.500 123,125 -0.05(-1.10%)
Nov 02, 2016 4.500 4.643 4.400 4.550 84,987 +0.05(+1.11%)
Nov 01, 2016 4.700 5.000 4.471 4.500 307,333 -0.20(-4.26%)
Oct 31, 2016 4.600 4.750 4.550 4.700 156,161 +0.15(+3.30%)
Oct 28, 2016 4.450 4.600 4.350 4.550 146,576 +0.10(+2.25%)
Oct 27, 2016 4.350 4.450 4.300 4.450 92,636 +0.05(+1.14%)
Oct 26, 2016 4.400 4.600 4.300 4.400 201,124 +0.00(+0.00%)
Oct 25, 2016 4.500 4.550 4.250 4.400 242,329 -0.15(-3.30%)
Oct 24, 2016 4.700 4.800 4.450 4.550 150,157 -0.10(-2.15%)
Oct 21, 2016 4.700 4.700 4.600 4.650 130,480 +0.00(+0.00%)
Oct 20, 2016 4.800 4.900 4.500 4.650 342,265 -0.20(-4.12%)
Oct 19, 2016 4.750 4.950 4.600 4.850 320,520 +0.15(+3.19%)
Oct 18, 2016 4.400 4.885 4.350 4.700 396,741 +0.35(+8.05%)
Oct 17, 2016 4.400 4.500 4.325 4.350 77,025 -0.01(-0.23%)
Oct 14, 2016 4.380 4.420 4.267 4.360 175,123 -0.04(-0.91%)
Oct 13, 2016 4.530 4.573 4.380 4.400 239,685 -0.18(-3.93%)
Oct 12, 2016 4.530 4.640 4.460 4.580 168,176 +0.04(+0.88%)
Oct 11, 2016 4.680 4.730 4.530 4.540 135,877 -0.11(-2.37%)
Oct 10, 2016 4.490 4.760 4.480 4.650 273,346 +0.16(+3.56%)
Oct 07, 2016 4.590 4.646 4.450 4.490 152,578 -0.08(-1.75%)
Oct 06, 2016 4.500 4.780 4.410 4.570 330,359 +0.05(+1.11%)
Oct 05, 2016 4.690 4.700 4.510 4.520 285,390 -0.13(-2.80%)
Oct 04, 2016 4.740 4.970 4.630 4.650 282,612 -0.07(-1.48%)
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.