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 )

1.740 +0.160 (+10.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 3.850 3.900 3.850 3.850 40,682 +0.00(+0.00%)
Jul 28, 2017 3.900 4.000 3.750 3.850 261,686 -0.10(-2.53%)
Jul 27, 2017 4.200 4.250 3.900 3.950 192,698 -0.25(-5.95%)
Jul 26, 2017 4.200 4.250 4.150 4.200 75,941 +0.05(+1.20%)
Jul 25, 2017 4.050 4.150 4.000 4.150 58,032 +0.10(+2.47%)
Jul 24, 2017 4.150 4.250 4.000 4.050 439,367 -0.15(-3.57%)
Jul 21, 2017 4.350 4.350 4.150 4.200 111,900 -0.10(-2.33%)
Jul 20, 2017 4.400 4.400 4.250 4.300 105,528 -0.10(-2.27%)
Jul 19, 2017 4.300 4.400 4.200 4.400 36,707 +0.20(+4.76%)
Jul 18, 2017 4.250 4.250 4.100 4.200 99,204 -0.10(-2.33%)
Jul 17, 2017 4.150 4.350 4.100 4.300 65,818 +0.10(+2.38%)
Jul 14, 2017 4.350 4.399 4.000 4.200 104,176 -0.20(-4.55%)
Jul 13, 2017 4.400 4.400 4.150 4.400 121,982 +0.05(+1.15%)
Jul 12, 2017 4.250 4.550 4.225 4.350 253,121 +0.20(+4.82%)
Jul 11, 2017 4.150 4.200 4.050 4.150 179,107 +0.05(+1.22%)
Jul 10, 2017 4.000 4.200 4.000 4.100 88,652 +0.10(+2.50%)
Jul 07, 2017 3.850 4.100 3.850 4.000 214,238 +0.10(+2.56%)
Jul 06, 2017 3.900 3.950 3.850 3.900 78,245 +0.00(+0.00%)
Jul 05, 2017 3.950 4.050 3.800 3.900 289,110 -0.10(-2.50%)
Jul 03, 2017 3.900 4.050 3.800 4.000 46,967 +0.10(+2.56%)
Jun 30, 2017 3.800 3.950 3.800 3.900 94,186 +0.15(+4.00%)
Jun 29, 2017 3.750 3.813 3.600 3.750 170,907 +0.05(+1.35%)
Jun 28, 2017 3.850 3.900 3.650 3.700 269,069 -0.10(-2.63%)
Jun 27, 2017 3.800 4.000 3.750 3.800 183,126 -0.05(-1.30%)
Jun 26, 2017 4.000 4.090 3.800 3.850 82,422 -0.15(-3.75%)
Jun 23, 2017 3.900 4.050 3.803 4.000 295,427 +0.10(+2.56%)
Jun 22, 2017 3.700 4.000 3.700 3.900 91,701 +0.20(+5.41%)
Jun 21, 2017 3.850 4.000 3.600 3.700 163,905 -0.15(-3.90%)
Jun 20, 2017 4.100 4.200 3.750 3.850 281,915 -0.15(-3.75%)
Jun 19, 2017 3.750 4.050 3.500 4.000 281,346 +0.25(+6.67%)
Jun 16, 2017 3.550 3.750 3.400 3.750 368,739 +0.15(+4.17%)
Jun 15, 2017 3.550 3.650 3.350 3.600 219,480 +0.10(+2.86%)
Jun 14, 2017 3.800 3.850 3.429 3.500 173,712 -0.25(-6.67%)
Jun 13, 2017 3.600 3.800 3.550 3.750 159,516 +0.12(+3.45%)
Jun 12, 2017 4.100 4.150 3.550 3.625 293,173 -0.42(-10.49%)
Jun 09, 2017 4.150 4.239 3.950 4.050 150,119 -0.10(-2.41%)
Jun 08, 2017 4.100 4.150 3.950 4.150 173,847 +0.15(+3.75%)
Jun 07, 2017 4.100 4.300 4.000 4.000 386,411 -0.10(-2.44%)
Jun 06, 2017 4.400 4.400 4.100 4.100 93,261 -0.30(-6.82%)
Jun 05, 2017 4.400 4.458 4.300 4.400 121,650 +0.00(+0.00%)
Jun 02, 2017 4.750 4.950 4.300 4.400 201,843 -0.40(-8.33%)
Jun 01, 2017 4.800 4.950 4.750 4.800 95,317 -0.05(-1.03%)
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%)
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.