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 )

2.050 -0.060 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 3.640 3.795 3.600 3.650 293,086 +0.02(+0.55%)
Jul 28, 2023 3.700 3.810 3.620 3.630 315,584 -0.07(-1.89%)
Jul 27, 2023 3.500 3.980 3.500 3.700 1,202,549 +0.21(+6.02%)
Jul 26, 2023 3.460 3.525 3.460 3.490 169,573 +0.03(+0.87%)
Jul 25, 2023 3.500 3.515 3.420 3.460 141,852 -0.04(-1.14%)
Jul 24, 2023 3.440 3.560 3.410 3.500 199,014 +0.05(+1.45%)
Jul 21, 2023 3.570 3.610 3.420 3.450 145,390 -0.08(-2.27%)
Jul 20, 2023 3.670 3.680 3.510 3.530 267,416 -0.12(-3.29%)
Jul 19, 2023 3.540 3.720 3.530 3.650 466,938 +0.10(+2.82%)
Jul 18, 2023 3.280 3.575 3.260 3.550 496,770 +0.25(+7.58%)
Jul 17, 2023 3.150 3.330 3.140 3.300 284,675 +0.16(+5.10%)
Jul 14, 2023 3.110 3.170 3.000 3.140 814,311 +0.04(+1.29%)
Jul 13, 2023 3.160 3.200 3.090 3.100 246,655 -0.06(-1.90%)
Jul 12, 2023 3.200 3.220 3.150 3.160 186,897 +0.01(+0.32%)
Jul 11, 2023 3.180 3.190 3.110 3.150 222,717 +0.00(+0.00%)
Jul 10, 2023 3.170 3.230 3.120 3.150 186,984 -0.01(-0.32%)
Jul 07, 2023 3.080 3.200 3.080 3.160 492,344 +0.11(+3.61%)
Jul 06, 2023 3.160 3.205 3.025 3.050 341,169 -0.10(-3.17%)
Jul 05, 2023 3.350 3.350 3.140 3.150 405,772 -0.25(-7.35%)
Jul 03, 2023 3.370 3.435 3.365 3.400 152,414 +0.02(+0.59%)
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%)
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.