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 )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 9.100 9.750 8.560 9.440 437,200 -0.01(-0.11%)
Feb 25, 2021 9.640 9.875 9.250 9.450 284,537 -0.12(-1.25%)
Feb 24, 2021 9.500 9.760 9.400 9.570 245,872 +0.13(+1.38%)
Feb 23, 2021 9.510 9.770 9.250 9.440 342,692 -0.29(-2.98%)
Feb 22, 2021 9.660 10.00 9.510 9.730 304,643 +0.04(+0.41%)
Feb 19, 2021 9.550 9.960 9.450 9.690 181,700 +0.17(+1.79%)
Feb 18, 2021 9.240 9.760 9.160 9.520 417,957 +0.23(+2.48%)
Feb 17, 2021 9.540 9.750 9.260 9.290 322,123 -0.46(-4.72%)
Feb 16, 2021 9.900 10.00 9.560 9.750 280,816 -0.08(-0.81%)
Feb 12, 2021 9.760 9.900 9.550 9.830 212,600 +0.05(+0.51%)
Feb 11, 2021 9.660 9.860 9.500 9.780 314,436 +0.17(+1.77%)
Feb 10, 2021 9.460 9.790 9.380 9.610 409,648 +0.25(+2.67%)
Feb 09, 2021 9.060 9.430 9.035 9.360 279,649 +0.30(+3.31%)
Feb 08, 2021 8.900 9.100 8.790 9.060 200,439 +0.16(+1.74%)
Feb 05, 2021 8.750 8.950 8.640 8.905 272,200 +0.29(+3.43%)
Feb 04, 2021 8.450 8.875 8.430 8.610 277,273 +0.18(+2.14%)
Feb 03, 2021 8.380 8.530 8.210 8.430 206,727 +0.00(+0.00%)
Feb 02, 2021 8.200 8.590 8.040 8.430 284,765 +0.31(+3.82%)
Feb 01, 2021 8.520 8.640 7.900 8.120 245,480 -0.35(-4.13%)
Jan 29, 2021 8.510 8.700 8.220 8.470 336,900 +0.03(+0.36%)
Jan 28, 2021 8.360 8.630 8.250 8.440 262,370 +0.09(+1.08%)
Jan 27, 2021 8.530 8.870 8.300 8.350 245,666 -0.42(-4.79%)
Jan 26, 2021 8.980 9.100 8.620 8.770 363,867 -0.08(-0.90%)
Jan 25, 2021 8.740 9.270 8.620 8.850 253,324 +0.08(+0.91%)
Jan 22, 2021 9.000 9.010 8.620 8.770 189,100 -0.16(-1.79%)
Jan 21, 2021 8.890 9.040 8.730 8.930 206,665 +0.08(+0.90%)
Jan 20, 2021 8.960 9.110 8.720 8.850 121,273 -0.05(-0.56%)
Jan 19, 2021 8.890 8.980 8.560 8.900 180,089 +0.08(+0.91%)
Jan 15, 2021 8.970 9.130 8.590 8.820 217,800 -0.27(-2.97%)
Jan 14, 2021 8.910 9.170 8.810 9.090 315,984 +0.34(+3.89%)
Jan 13, 2021 8.790 8.920 8.440 8.750 354,051 -0.03(-0.34%)
Jan 12, 2021 8.450 8.940 8.210 8.780 295,959 +0.40(+4.77%)
Jan 11, 2021 8.640 8.730 8.240 8.380 278,787 -0.37(-4.23%)
Jan 08, 2021 8.990 8.990 8.616 8.750 193,100 -0.13(-1.46%)
Jan 07, 2021 8.800 8.980 8.730 8.880 228,689 +0.19(+2.19%)
Jan 06, 2021 8.370 8.900 8.260 8.690 484,018 +0.50(+6.11%)
Jan 05, 2021 7.750 8.220 7.750 8.190 195,701 +0.46(+5.95%)
Jan 04, 2021 7.920 7.920 7.420 7.730 194,717 -0.17(-2.15%)
Dec 31, 2020 7.900 7.900 7.900 125,279 -0.09(-1.13%)
Dec 30, 2020 7.760 8.165 7.675 7.990 125,279 +0.14(+1.78%)
Dec 29, 2020 7.950 7.973 7.740 7.850 143,565 -0.10(-1.26%)
Dec 28, 2020 8.080 8.080 7.820 7.950 144,230 +0.04(+0.51%)
Dec 24, 2020 8.050 8.130 7.800 7.910 126,300 +0.10(+1.28%)
Dec 23, 2020 7.940 8.200 7.800 7.810 129,007 -0.15(-1.88%)
Dec 22, 2020 7.800 8.200 7.800 7.960 358,741 +0.14(+1.79%)
Dec 21, 2020 8.010 8.130 7.685 7.820 197,777 -0.36(-4.40%)
Dec 18, 2020 8.560 8.610 8.150 8.180 352,500 -0.32(-3.76%)
Dec 17, 2020 8.370 8.720 8.315 8.500 190,905 +0.21(+2.53%)
Dec 16, 2020 8.210 8.420 8.050 8.290 266,666 +0.11(+1.34%)
Dec 15, 2020 8.260 8.320 8.100 8.180 177,408 -0.03(-0.37%)
Dec 14, 2020 8.380 8.450 8.170 8.210 138,837 -0.10(-1.20%)
Dec 11, 2020 8.120 8.460 8.120 8.310 206,700 +0.17(+2.09%)
Dec 10, 2020 8.350 8.350 7.950 8.140 324,387 -0.23(-2.75%)
Dec 09, 2020 8.100 8.725 8.095 8.370 362,082 +0.33(+4.10%)
Dec 08, 2020 7.810 8.070 7.670 8.040 251,425 +0.17(+2.16%)
Dec 07, 2020 7.990 8.080 7.735 7.870 146,468 -0.16(-1.99%)
Dec 04, 2020 7.970 8.180 7.940 8.030 246,400 +0.12(+1.52%)
Dec 03, 2020 7.750 8.070 7.670 7.910 99,850 +0.17(+2.20%)
Dec 02, 2020 7.720 7.815 7.580 7.740 115,039 +0.03(+0.39%)
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.