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 (%)
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%)
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%)
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.