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 )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 4.750 4.900 4.600 4.850 128,214 +0.05(+1.04%)
May 30, 2017 4.800 4.900 4.775 4.800 47,397 -0.05(-1.03%)
May 26, 2017 4.900 4.975 4.700 4.850 105,414 -0.05(-1.02%)
May 25, 2017 4.900 5.000 4.800 4.900 115,132 +0.05(+1.03%)
May 24, 2017 4.850 4.900 4.800 4.850 61,265 +0.00(+0.00%)
May 23, 2017 4.850 4.950 4.800 4.850 73,229 +0.00(+0.00%)
May 22, 2017 4.750 4.900 4.750 4.850 53,606 +0.10(+2.11%)
May 19, 2017 4.500 4.800 4.450 4.750 135,202 +0.20(+4.40%)
May 18, 2017 4.550 4.750 4.350 4.550 163,946 +0.00(+0.00%)
May 17, 2017 4.500 4.650 4.350 4.550 200,229 +0.00(+0.00%)
May 16, 2017 4.800 5.038 4.500 4.550 166,466 -0.25(-5.21%)
May 15, 2017 4.750 4.850 4.550 4.800 223,093 -0.03(-0.52%)
May 12, 2017 5.150 5.175 4.800 4.825 104,609 -0.38(-7.21%)
May 11, 2017 5.500 5.641 4.950 5.200 300,901 -0.30(-5.45%)
May 10, 2017 5.700 5.850 5.400 5.500 323,436 -0.30(-5.17%)
May 09, 2017 5.700 5.900 5.450 5.800 207,091 +0.15(+2.65%)
May 08, 2017 5.550 5.700 5.200 5.650 248,485 +0.10(+1.80%)
May 05, 2017 5.550 5.600 5.500 5.550 43,356 +0.00(+0.00%)
May 04, 2017 5.550 5.625 5.300 5.550 154,268 -0.05(-0.89%)
May 03, 2017 5.600 5.700 5.500 5.600 100,448 +0.00(+0.00%)
May 02, 2017 5.350 5.700 5.350 5.600 127,415 +0.20(+3.70%)
May 01, 2017 5.900 5.900 5.350 5.400 244,972 -0.45(-7.69%)
Apr 28, 2017 5.950 5.950 5.800 5.850 114,171 -0.05(-0.85%)
Apr 27, 2017 5.900 6.000 5.650 5.900 132,162 +0.05(+0.85%)
Apr 26, 2017 5.600 5.950 5.600 5.850 219,905 +0.25(+4.46%)
Apr 25, 2017 5.550 5.750 5.350 5.600 343,157 +0.15(+2.75%)
Apr 24, 2017 5.550 5.600 5.400 5.450 113,772 +0.00(+0.00%)
Apr 21, 2017 5.600 5.625 5.400 5.450 290,924 -0.15(-2.68%)
Apr 20, 2017 5.650 5.700 5.500 5.600 121,887 -0.05(-0.88%)
Apr 19, 2017 5.750 5.800 5.550 5.650 164,475 -0.15(-2.59%)
Apr 18, 2017 5.800 5.950 5.750 5.800 136,320 -0.05(-0.85%)
Apr 17, 2017 5.800 5.850 5.500 5.850 163,777 +0.05(+0.86%)
Apr 13, 2017 5.800 5.950 5.750 5.800 95,779 +0.00(+0.00%)
Apr 12, 2017 5.700 5.950 5.450 5.800 151,988 +0.10(+1.75%)
Apr 11, 2017 5.950 6.000 5.575 5.700 203,900 -0.25(-4.20%)
Apr 10, 2017 5.850 5.950 5.800 5.950 163,023 +0.10(+1.71%)
Apr 07, 2017 5.850 6.000 5.767 5.850 242,645 +0.00(+0.00%)
Apr 06, 2017 5.550 5.900 5.550 5.850 190,207 +0.30(+5.41%)
Apr 05, 2017 5.700 5.900 5.550 5.550 341,355 -0.05(-0.89%)
Apr 04, 2017 5.950 6.000 5.550 5.600 141,724 -0.35(-5.88%)
Apr 03, 2017 5.850 5.950 5.600 5.950 303,205 +0.20(+3.48%)
Mar 31, 2017 5.300 5.750 5.205 5.750 218,802 +0.40(+7.48%)
Mar 30, 2017 5.400 5.500 5.250 5.350 368,703 -0.10(-1.83%)
Mar 29, 2017 5.550 5.550 5.200 5.450 229,142 -0.05(-0.91%)
Mar 28, 2017 4.900 5.594 4.726 5.500 491,576 +0.58(+11.68%)
Mar 27, 2017 4.500 4.950 4.500 4.925 358,321 +0.42(+9.44%)
Mar 24, 2017 4.450 4.550 4.400 4.500 83,601 +0.10(+2.27%)
Mar 23, 2017 4.400 4.600 4.400 4.400 45,938 +0.00(+0.00%)
Mar 22, 2017 4.400 4.500 4.150 4.400 128,336 +0.00(+0.00%)
Mar 21, 2017 4.600 4.600 4.400 4.400 44,268 -0.15(-3.30%)
Mar 20, 2017 4.500 4.650 4.400 4.550 152,901 +0.00(+0.00%)
Mar 17, 2017 4.500 4.650 4.400 4.550 217,139 +0.00(+0.00%)
Mar 16, 2017 4.150 4.550 4.100 4.550 288,588 +0.40(+9.64%)
Mar 15, 2017 4.050 4.250 4.000 4.150 369,114 +0.10(+2.47%)
Mar 14, 2017 3.650 4.247 3.550 4.050 772,695 +0.45(+12.50%)
Mar 13, 2017 3.550 3.600 3.550 3.600 65,613 +0.05(+1.41%)
Mar 10, 2017 3.400 3.600 3.400 3.550 134,571 +0.15(+4.41%)
Mar 09, 2017 3.450 3.500 3.400 3.400 75,428 -0.05(-1.45%)
Mar 08, 2017 3.250 3.550 3.156 3.450 222,394 +0.15(+4.55%)
Mar 07, 2017 3.600 3.600 3.200 3.300 580,165 -0.30(-8.33%)
Mar 06, 2017 3.700 3.725 3.550 3.600 174,630 -0.10(-2.70%)
Mar 03, 2017 4.050 4.050 3.610 3.700 388,841 -0.35(-8.64%)
Mar 02, 2017 4.200 4.200 3.650 4.050 316,632 +0.15(+3.85%)
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.