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 (%)
Jan 31, 2023 5.950 6.390 5.940 6.290 449,476 +0.34(+5.71%)
Jan 30, 2023 5.950 6.020 5.905 5.950 62,689 -0.07(-1.16%)
Jan 27, 2023 6.060 6.080 5.910 6.020 57,789 -0.05(-0.82%)
Jan 26, 2023 6.080 6.150 6.000 6.070 68,048 +0.03(+0.50%)
Jan 25, 2023 5.930 6.140 5.820 6.040 70,802 +0.09(+1.51%)
Jan 24, 2023 6.140 6.140 5.920 5.950 70,025 -0.21(-3.41%)
Jan 23, 2023 6.160 6.250 6.060 6.160 56,681 +0.02(+0.33%)
Jan 20, 2023 5.940 6.170 5.850 6.140 118,721 +0.28(+4.78%)
Jan 19, 2023 5.800 5.910 5.520 5.860 125,226 +0.03(+0.51%)
Jan 18, 2023 6.260 6.260 5.810 5.830 80,285 -0.36(-5.82%)
Jan 17, 2023 6.210 6.330 5.710 6.190 81,971 -0.04(-0.64%)
Jan 13, 2023 6.070 6.275 5.780 6.230 67,232 +0.09(+1.47%)
Jan 12, 2023 6.050 6.180 5.850 6.140 56,737 +0.12(+1.99%)
Jan 11, 2023 5.740 6.040 5.730 6.020 104,477 +0.35(+6.17%)
Jan 10, 2023 5.680 5.762 5.600 5.670 47,376 +0.00(+0.00%)
Jan 09, 2023 5.690 5.800 5.630 5.670 53,852 +0.01(+0.18%)
Jan 06, 2023 5.690 5.737 5.610 5.660 87,381 +0.05(+0.89%)
Jan 05, 2023 5.680 5.750 5.600 5.610 68,479 -0.07(-1.23%)
Jan 04, 2023 5.530 5.740 5.490 5.680 57,455 +0.15(+2.71%)
Jan 03, 2023 5.570 5.700 5.410 5.530 61,145 +0.04(+0.73%)
Dec 30, 2022 5.450 5.570 5.410 5.490 89,207 -0.01(-0.18%)
Dec 29, 2022 5.480 5.542 5.440 5.500 92,335 +0.06(+1.10%)
Dec 28, 2022 5.430 5.480 5.340 5.440 120,438 +0.03(+0.55%)
Dec 27, 2022 5.220 5.500 5.150 5.410 96,701 +0.25(+4.84%)
Dec 23, 2022 4.990 5.240 4.890 5.160 171,051 +0.16(+3.20%)
Dec 22, 2022 5.010 5.010 4.880 5.000 204,330 -0.08(-1.57%)
Dec 21, 2022 5.030 5.110 4.930 5.080 286,608 +0.08(+1.60%)
Dec 20, 2022 5.200 5.250 4.960 5.000 166,393 -0.22(-4.21%)
Dec 19, 2022 5.470 5.470 5.140 5.220 72,910 -0.23(-4.22%)
Dec 16, 2022 5.360 5.580 5.190 5.450 219,865 +0.01(+0.18%)
Dec 15, 2022 5.390 5.470 5.250 5.440 100,284 +0.00(+0.00%)
Dec 14, 2022 5.560 5.660 5.370 5.440 125,440 -0.08(-1.45%)
Dec 13, 2022 5.620 5.620 5.360 5.520 136,750 +0.14(+2.60%)
Dec 12, 2022 5.360 5.440 5.230 5.380 55,627 +0.06(+1.13%)
Dec 09, 2022 5.070 5.390 5.058 5.320 98,916 +0.25(+4.93%)
Dec 08, 2022 5.160 5.270 5.050 5.070 156,225 -0.05(-0.98%)
Dec 07, 2022 5.180 5.360 5.070 5.120 116,689 -0.04(-0.78%)
Dec 06, 2022 5.450 5.560 5.110 5.160 321,383 -0.28(-5.15%)
Dec 05, 2022 5.520 5.520 5.400 5.440 90,260 -0.10(-1.81%)
Dec 02, 2022 5.520 5.640 5.490 5.540 89,215 -0.08(-1.42%)
Dec 01, 2022 5.550 5.700 5.497 5.620 85,173 +0.11(+2.00%)
Nov 30, 2022 5.460 5.640 5.330 5.510 159,517 +0.08(+1.47%)
Nov 29, 2022 5.440 5.590 5.380 5.430 119,764 -0.02(-0.37%)
Nov 28, 2022 5.500 5.650 5.310 5.450 176,949 -0.23(-4.05%)
Nov 25, 2022 5.630 5.720 5.560 5.680 18,039 +0.07(+1.25%)
Nov 23, 2022 5.780 5.780 5.560 5.610 78,373 -0.17(-2.94%)
Nov 22, 2022 5.710 5.830 5.610 5.780 73,850 +0.12(+2.12%)
Nov 21, 2022 5.750 5.760 5.570 5.660 62,739 -0.09(-1.57%)
Nov 18, 2022 5.920 5.938 5.710 5.750 74,513 -0.05(-0.86%)
Nov 17, 2022 5.690 6.000 5.690 5.800 87,268 +0.05(+0.87%)
Nov 16, 2022 5.870 5.980 5.640 5.750 131,885 -0.23(-3.85%)
Nov 15, 2022 6.130 6.255 5.640 5.980 76,897 -0.01(-0.17%)
Nov 14, 2022 6.250 6.250 5.950 5.990 99,045 -0.31(-4.92%)
Nov 11, 2022 6.210 6.480 6.130 6.300 108,823 +0.08(+1.29%)
Nov 10, 2022 6.010 6.260 5.950 6.220 143,893 +0.54(+9.51%)
Nov 09, 2022 6.240 6.449 5.670 5.680 255,862 -0.62(-9.84%)
Nov 08, 2022 5.840 6.330 5.840 6.300 218,541 +0.41(+6.96%)
Nov 07, 2022 5.650 5.930 5.550 5.890 342,064 +0.29(+5.18%)
Nov 04, 2022 5.810 5.865 5.170 5.600 228,033 -0.21(-3.61%)
Nov 03, 2022 5.930 6.130 5.340 5.810 169,279 -0.15(-2.52%)
Nov 02, 2022 6.040 6.180 5.925 5.960 141,033 -0.05(-0.83%)
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.