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 28, 2020 8.030 8.200 7.815 8.120 693,700 -0.08(-0.98%)
Feb 27, 2020 8.250 9.060 7.940 8.200 1,044,879 +0.28(+3.54%)
Feb 26, 2020 8.210 8.330 7.360 7.920 787,918 -0.29(-3.53%)
Feb 25, 2020 8.390 8.510 8.050 8.210 401,207 -0.18(-2.15%)
Feb 24, 2020 8.370 8.560 8.320 8.390 321,510 -0.29(-3.34%)
Feb 21, 2020 8.650 8.730 8.460 8.680 440,000 +0.02(+0.23%)
Feb 20, 2020 8.510 8.965 8.510 8.660 332,382 +0.14(+1.64%)
Feb 19, 2020 8.530 8.650 8.330 8.520 318,994 +0.00(+0.00%)
Feb 18, 2020 8.740 8.850 8.250 8.520 475,009 -0.21(-2.41%)
Feb 14, 2020 8.380 9.000 8.330 8.730 931,000 +0.51(+6.20%)
Feb 13, 2020 8.130 8.310 8.010 8.220 160,440 +0.02(+0.24%)
Feb 12, 2020 7.830 8.340 7.830 8.200 438,064 +0.43(+5.53%)
Feb 11, 2020 7.740 7.990 7.600 7.770 367,226 +0.07(+0.91%)
Feb 10, 2020 7.850 7.920 7.600 7.700 206,147 -0.18(-2.28%)
Feb 07, 2020 7.950 8.067 7.750 7.880 361,300 -0.07(-0.88%)
Feb 06, 2020 7.940 8.010 7.737 7.950 538,367 +0.04(+0.51%)
Feb 05, 2020 7.540 8.000 7.510 7.910 508,484 +0.43(+5.75%)
Feb 04, 2020 7.310 7.800 7.240 7.480 581,985 +0.30(+4.18%)
Feb 03, 2020 7.140 7.330 7.070 7.180 304,225 +0.04(+0.56%)
Jan 31, 2020 7.250 7.270 7.010 7.140 304,200 -0.11(-1.52%)
Jan 30, 2020 7.090 7.330 7.040 7.250 271,639 +0.07(+0.97%)
Jan 29, 2020 7.340 7.380 7.110 7.180 308,851 -0.10(-1.37%)
Jan 28, 2020 7.000 7.330 7.000 7.280 465,869 +0.31(+4.45%)
Jan 27, 2020 6.900 7.110 6.882 6.970 367,182 -0.03(-0.36%)
Jan 24, 2020 7.200 7.320 6.950 6.995 476,400 -0.05(-0.78%)
Jan 23, 2020 7.070 7.100 6.940 7.050 409,058 -0.04(-0.56%)
Jan 22, 2020 7.040 7.322 6.935 7.090 349,318 +0.06(+0.85%)
Jan 21, 2020 7.010 7.065 6.890 7.030 296,999 +0.06(+0.86%)
Jan 17, 2020 6.980 7.030 6.900 6.970 493,700 +0.04(+0.58%)
Jan 16, 2020 6.950 7.060 6.850 6.930 634,903 +0.06(+0.87%)
Jan 15, 2020 6.440 6.980 6.440 6.870 615,321 +0.41(+6.35%)
Jan 14, 2020 6.210 6.570 6.200 6.460 352,476 +0.23(+3.69%)
Jan 13, 2020 6.100 6.250 6.030 6.230 348,952 +0.19(+3.15%)
Jan 10, 2020 6.160 6.190 5.980 6.040 231,400 -0.11(-1.79%)
Jan 09, 2020 5.750 6.225 5.701 6.150 804,229 +0.39(+6.77%)
Jan 08, 2020 5.770 6.000 5.700 5.760 358,019 +0.03(+0.52%)
Jan 07, 2020 5.950 6.010 5.670 5.730 553,077 -0.23(-3.86%)
Jan 06, 2020 5.450 6.050 5.450 5.960 660,131 +0.46(+8.36%)
Jan 03, 2020 5.330 5.530 5.300 5.500 191,200 +0.10(+1.85%)
Jan 02, 2020 5.550 5.600 5.385 5.400 182,250 -0.14(-2.53%)
Dec 31, 2019 5.440 5.610 5.440 5.540 287,200 +0.10(+1.84%)
Dec 30, 2019 5.380 5.540 5.350 5.440 580,896 -0.11(-1.98%)
Dec 27, 2019 5.570 5.650 5.480 5.550 390,700 -0.02(-0.36%)
Dec 26, 2019 5.540 5.630 5.400 5.570 118,288 +0.03(+0.54%)
Dec 24, 2019 5.400 5.560 5.400 5.540 109,600 +0.11(+2.03%)
Dec 23, 2019 5.550 5.550 5.360 5.430 241,540 -0.12(-2.16%)
Dec 20, 2019 5.600 5.660 5.460 5.550 300,000 -0.05(-0.89%)
Dec 19, 2019 5.720 5.770 5.560 5.600 198,921 -0.13(-2.27%)
Dec 18, 2019 5.590 5.810 5.580 5.730 253,934 +0.15(+2.69%)
Dec 17, 2019 5.550 5.610 5.380 5.580 581,100 +0.04(+0.72%)
Dec 16, 2019 5.630 5.690 5.510 5.540 248,013 -0.09(-1.60%)
Dec 13, 2019 5.650 5.690 5.560 5.630 271,000 +0.00(+0.00%)
Dec 12, 2019 5.730 5.830 5.600 5.630 322,611 -0.09(-1.57%)
Dec 11, 2019 5.750 5.805 5.630 5.720 310,211 +0.01(+0.18%)
Dec 10, 2019 5.780 5.840 5.610 5.710 304,904 -0.07(-1.21%)
Dec 09, 2019 5.820 5.870 5.760 5.780 243,107 -0.02(-0.34%)
Dec 06, 2019 6.100 6.120 5.660 5.800 454,500 -0.27(-4.45%)
Dec 05, 2019 6.080 6.170 6.020 6.070 319,939 +0.02(+0.33%)
Dec 04, 2019 6.160 6.230 6.050 6.050 305,200 -0.04(-0.66%)
Dec 03, 2019 6.130 6.200 6.025 6.090 319,232 -0.11(-1.77%)
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.