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 )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 29, 2022 5.000 5.270 4.940 5.210 677,180 +0.29(+5.89%)
Jul 28, 2022 4.680 4.995 4.250 4.920 574,861 +0.17(+3.58%)
Jul 27, 2022 4.460 4.790 4.450 4.750 344,246 +0.38(+8.70%)
Jul 26, 2022 4.920 4.930 4.340 4.370 691,204 -0.58(-11.72%)
Jul 25, 2022 5.050 5.125 4.893 4.950 194,892 -0.09(-1.79%)
Jul 22, 2022 5.210 5.300 5.020 5.040 125,174 -0.15(-2.89%)
Jul 21, 2022 5.200 5.250 5.040 5.190 198,298 +0.01(+0.19%)
Jul 20, 2022 5.310 5.310 5.160 5.180 216,311 -0.10(-1.89%)
Jul 19, 2022 5.280 5.340 5.100 5.280 526,337 +0.09(+1.73%)
Jul 18, 2022 5.250 5.310 5.050 5.190 535,448 +0.00(+0.00%)
Jul 15, 2022 4.810 5.240 4.790 5.190 360,403 +0.52(+11.13%)
Jul 14, 2022 4.600 4.730 4.560 4.670 145,103 -0.02(-0.43%)
Jul 13, 2022 4.600 4.750 4.510 4.690 207,710 +0.06(+1.30%)
Jul 12, 2022 4.910 4.980 4.600 4.630 516,296 -0.31(-6.28%)
Jul 11, 2022 5.120 5.120 4.900 4.940 140,724 -0.23(-4.45%)
Jul 08, 2022 5.180 5.320 5.140 5.170 151,200 -0.05(-0.96%)
Jul 07, 2022 5.150 5.300 5.147 5.220 216,277 +0.12(+2.35%)
Jul 06, 2022 5.100 5.320 5.030 5.100 213,612 +0.12(+2.41%)
Jul 05, 2022 4.520 4.980 4.520 4.980 269,688 +0.32(+6.87%)
Jul 01, 2022 4.630 4.750 4.580 4.660 392,369 -0.04(-0.85%)
Jun 30, 2022 4.570 4.735 4.560 4.700 313,932 +0.05(+1.08%)
Jun 29, 2022 4.820 4.820 4.570 4.650 205,493 -0.17(-3.53%)
Jun 28, 2022 5.040 5.150 4.720 4.820 230,549 -0.18(-3.60%)
Jun 27, 2022 5.070 5.070 4.800 5.000 239,523 +0.01(+0.20%)
Jun 24, 2022 5.010 5.380 4.850 4.990 962,797 +0.06(+1.22%)
Jun 23, 2022 4.940 4.980 4.780 4.930 360,322 +0.09(+1.86%)
Jun 22, 2022 5.230 5.310 4.830 4.840 415,558 -0.48(-9.02%)
Jun 21, 2022 5.520 5.630 5.310 5.320 246,112 -0.10(-1.85%)
Jun 17, 2022 5.450 5.688 5.420 5.420 173,507 -0.01(-0.18%)
Jun 16, 2022 5.660 5.660 5.390 5.430 160,771 -0.42(-7.18%)
Jun 15, 2022 5.860 5.942 5.760 5.850 88,818 +0.07(+1.21%)
Jun 14, 2022 5.710 5.880 5.650 5.780 123,266 +0.13(+2.30%)
Jun 13, 2022 5.750 5.930 5.520 5.650 159,321 -0.44(-7.22%)
Jun 10, 2022 6.200 6.210 5.880 6.090 182,967 -0.24(-3.79%)
Jun 09, 2022 6.340 6.430 6.265 6.330 122,007 +0.01(+0.16%)
Jun 08, 2022 6.540 6.645 6.250 6.320 197,392 -0.19(-2.92%)
Jun 07, 2022 6.510 6.580 6.360 6.510 191,132 -0.09(-1.36%)
Jun 06, 2022 6.200 6.780 6.130 6.600 346,594 +0.55(+9.09%)
Jun 03, 2022 6.010 6.190 5.950 6.050 241,397 -0.05(-0.82%)
Jun 02, 2022 6.020 6.170 6.020 6.100 348,459 +0.09(+1.50%)
Jun 01, 2022 6.680 6.695 5.990 6.010 319,956 -0.59(-8.94%)
May 31, 2022 6.420 6.770 6.350 6.600 310,727 +0.21(+3.29%)
May 27, 2022 6.110 6.520 6.110 6.390 256,737 +0.34(+5.62%)
May 26, 2022 5.600 6.140 5.600 6.050 193,179 +0.42(+7.46%)
May 25, 2022 5.030 5.695 4.990 5.630 181,529 +0.58(+11.49%)
May 24, 2022 5.410 5.430 5.000 5.050 421,901 -0.43(-7.85%)
May 23, 2022 5.550 5.550 5.230 5.480 134,873 +0.03(+0.55%)
May 20, 2022 5.700 5.700 5.300 5.450 193,414 -0.15(-2.68%)
May 19, 2022 5.720 5.870 5.580 5.600 177,605 -0.12(-2.10%)
May 18, 2022 5.910 6.080 5.700 5.720 206,488 -0.30(-4.98%)
May 17, 2022 5.560 6.060 5.560 6.020 343,105 +0.51(+9.26%)
May 16, 2022 6.420 6.470 5.470 5.510 432,174 -0.99(-15.23%)
May 13, 2022 5.880 6.540 5.880 6.500 374,172 +0.63(+10.73%)
May 12, 2022 5.790 6.070 5.570 5.870 223,922 +0.06(+1.03%)
May 11, 2022 5.860 5.960 5.740 5.810 437,580 -0.08(-1.36%)
May 10, 2022 5.700 6.030 5.340 5.890 503,986 +0.29(+5.18%)
May 09, 2022 5.460 5.660 5.310 5.600 348,922 +0.05(+0.90%)
May 06, 2022 5.210 5.640 5.101 5.550 291,174 +0.32(+6.12%)
May 05, 2022 5.470 5.500 5.175 5.230 273,947 -0.31(-5.60%)
May 04, 2022 5.550 5.590 5.235 5.540 447,981 +0.01(+0.18%)
May 03, 2022 5.720 5.720 5.315 5.530 328,688 -0.19(-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.