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 (%)
Jun 30, 2023 3.550 3.550 3.370 3.380 234,707 -0.16(-4.52%)
Jun 29, 2023 3.630 3.700 3.530 3.540 160,258 -0.08(-2.21%)
Jun 28, 2023 3.710 3.710 3.600 3.620 168,264 -0.09(-2.43%)
Jun 27, 2023 3.510 3.770 3.480 3.710 289,178 +0.19(+5.40%)
Jun 26, 2023 3.350 3.560 3.330 3.520 286,240 +0.15(+4.45%)
Jun 23, 2023 3.400 3.480 3.340 3.370 567,420 +0.03(+0.90%)
Jun 22, 2023 3.360 3.380 3.270 3.340 213,981 -0.04(-1.18%)
Jun 21, 2023 3.340 3.440 3.320 3.380 319,282 +0.04(+1.20%)
Jun 20, 2023 3.350 3.390 3.235 3.340 287,649 -0.01(-0.30%)
Jun 16, 2023 3.370 3.380 3.285 3.350 400,114 +0.02(+0.60%)
Jun 15, 2023 3.420 3.440 3.305 3.330 403,248 -0.10(-2.92%)
Jun 14, 2023 3.400 3.475 3.390 3.430 419,367 +0.02(+0.59%)
Jun 13, 2023 3.410 3.495 3.400 3.410 186,998 -0.01(-0.29%)
Jun 12, 2023 3.430 3.495 3.400 3.420 237,388 +0.00(+0.00%)
Jun 09, 2023 3.370 3.440 3.300 3.420 342,733 +0.02(+0.59%)
Jun 08, 2023 3.600 3.600 3.400 3.400 338,218 -0.20(-5.56%)
Jun 07, 2023 3.450 3.690 3.450 3.600 1,277,764 +0.20(+5.88%)
Jun 06, 2023 3.380 3.540 3.350 3.400 1,562,182 +0.01(+0.29%)
Jun 05, 2023 3.460 3.480 3.335 3.390 282,283 -0.07(-2.02%)
Jun 02, 2023 3.430 3.460 3.330 3.460 376,755 +0.09(+2.67%)
Jun 01, 2023 3.350 3.436 3.320 3.370 458,351 +0.02(+0.60%)
May 31, 2023 3.390 3.440 3.305 3.350 429,834 -0.03(-0.89%)
May 30, 2023 3.310 3.410 3.280 3.380 422,414 +0.11(+3.36%)
May 26, 2023 3.210 3.285 3.190 3.270 536,564 +0.06(+1.87%)
May 25, 2023 3.240 3.261 3.115 3.210 329,934 -0.03(-0.93%)
May 24, 2023 3.230 3.250 3.160 3.240 401,096 -0.01(-0.31%)
May 23, 2023 3.330 3.370 3.235 3.250 508,777 -0.08(-2.40%)
May 22, 2023 3.290 3.350 3.240 3.330 650,864 +0.07(+2.15%)
May 19, 2023 3.500 3.550 3.210 3.260 1,641,127 -0.55(-14.44%)
May 18, 2023 3.790 3.850 3.700 3.810 199,833 +0.02(+0.66%)
May 17, 2023 3.700 3.820 3.670 3.785 353,083 +0.12(+3.42%)
May 16, 2023 3.840 3.860 3.650 3.660 283,551 -0.20(-5.18%)
May 15, 2023 3.910 3.940 3.760 3.860 345,901 -0.04(-1.03%)
May 12, 2023 3.950 4.016 3.860 3.900 942,174 -0.02(-0.51%)
May 11, 2023 4.560 4.800 3.810 3.920 1,976,025 -0.94(-19.34%)
May 10, 2023 4.900 4.945 4.740 4.860 304,569 +0.03(+0.62%)
May 09, 2023 4.720 4.850 4.700 4.830 139,410 +0.08(+1.58%)
May 08, 2023 4.720 4.770 4.680 4.755 146,523 +0.05(+1.17%)
May 05, 2023 4.800 4.817 4.670 4.700 109,865 +0.00(+0.00%)
May 04, 2023 4.750 4.810 4.640 4.700 202,754 -0.07(-1.47%)
May 03, 2023 4.820 4.920 4.770 4.770 186,539 -0.03(-0.63%)
May 02, 2023 4.960 4.980 4.800 4.800 209,395 -0.17(-3.32%)
May 01, 2023 4.890 5.003 4.890 4.965 207,891 +0.02(+0.51%)
Apr 28, 2023 4.800 4.950 4.770 4.940 368,844 +0.11(+2.28%)
Apr 27, 2023 4.820 4.950 4.760 4.830 471,248 +0.18(+3.87%)
Apr 26, 2023 4.650 4.710 4.570 4.650 460,345 +0.01(+0.11%)
Apr 25, 2023 4.710 4.745 4.640 4.645 186,889 -0.12(-2.42%)
Apr 24, 2023 4.900 4.910 4.720 4.760 261,545 -0.11(-2.26%)
Apr 21, 2023 4.890 4.915 4.820 4.870 241,029 -0.02(-0.41%)
Apr 20, 2023 4.910 4.970 4.880 4.890 247,385 -0.01(-0.20%)
Apr 19, 2023 4.900 5.005 4.850 4.900 235,365 -0.05(-1.11%)
Apr 18, 2023 5.120 5.120 4.890 4.955 737,067 -0.13(-2.65%)
Apr 17, 2023 5.210 5.210 4.900 5.090 516,628 -0.07(-1.36%)
Apr 14, 2023 5.210 5.290 5.085 5.160 271,111 -0.05(-0.96%)
Apr 13, 2023 5.000 5.245 4.900 5.210 1,064,798 +0.22(+4.41%)
Apr 12, 2023 5.160 5.240 4.900 4.990 910,136 -0.08(-1.58%)
Apr 11, 2023 4.970 5.170 4.960 5.070 138,314 +0.14(+2.84%)
Apr 10, 2023 4.650 4.960 4.650 4.930 147,673 +0.22(+4.67%)
Apr 06, 2023 4.720 4.770 4.600 4.710 320,343 -0.01(-0.21%)
Apr 05, 2023 4.920 5.010 4.710 4.720 210,376 -0.24(-4.84%)
Apr 04, 2023 5.050 5.070 4.871 4.960 145,842 -0.04(-0.80%)
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.