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:

Noodles & Company (NQ: NDLS )

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.960 1.960 1.840 1.910 207,884 +0.00(+0.00%)
Mar 27, 2024 1.830 1.925 1.810 1.910 185,206 +0.11(+6.11%)
Mar 26, 2024 1.860 1.920 1.800 1.800 255,689 -0.05(-2.70%)
Mar 25, 2024 1.860 1.900 1.850 1.850 183,870 +0.00(+0.00%)
Mar 22, 2024 1.910 1.940 1.840 1.850 194,275 -0.06(-3.14%)
Mar 21, 2024 1.930 2.080 1.890 1.910 279,151 -0.02(-1.04%)
Mar 20, 2024 1.800 1.950 1.750 1.930 346,554 +0.13(+7.22%)
Mar 19, 2024 1.810 1.825 1.740 1.800 392,303 -0.01(-0.55%)
Mar 18, 2024 1.830 1.830 1.770 1.810 221,971 +0.01(+0.56%)
Mar 15, 2024 1.810 1.830 1.650 1.800 855,306 +0.00(+0.00%)
Mar 14, 2024 1.900 1.925 1.780 1.800 415,095 -0.10(-5.26%)
Mar 13, 2024 2.010 2.050 1.845 1.900 567,017 -0.10(-5.00%)
Mar 12, 2024 2.210 2.210 2.000 2.000 454,912 -0.21(-9.30%)
Mar 11, 2024 2.240 2.290 2.100 2.205 489,570 -0.04(-1.56%)
Mar 08, 2024 2.280 2.280 2.060 2.240 626,708 -0.21(-8.57%)
Mar 07, 2024 2.550 2.550 2.400 2.450 418,830 -0.06(-2.39%)
Mar 06, 2024 2.500 2.525 2.470 2.510 156,038 +0.04(+1.62%)
Mar 05, 2024 2.470 2.520 2.460 2.470 93,794 -0.01(-0.40%)
Mar 04, 2024 2.510 2.510 2.405 2.480 192,369 -0.02(-1.00%)
Mar 01, 2024 2.510 2.540 2.440 2.505 203,908 -0.00(-0.20%)
Feb 29, 2024 2.530 2.590 2.500 2.510 148,677 +0.01(+0.40%)
Feb 28, 2024 2.570 2.598 2.500 2.500 117,393 -0.07(-2.72%)
Feb 27, 2024 2.540 2.590 2.480 2.570 244,667 +0.07(+2.80%)
Feb 26, 2024 2.520 2.550 2.415 2.500 545,285 -0.01(-0.40%)
Feb 23, 2024 2.530 2.535 2.490 2.510 174,593 +0.00(+0.00%)
Feb 22, 2024 2.570 2.576 2.495 2.510 161,284 -0.06(-2.33%)
Feb 21, 2024 2.530 2.615 2.465 2.570 236,799 +0.04(+1.58%)
Feb 20, 2024 2.450 2.550 2.400 2.530 271,569 +0.03(+1.20%)
Feb 16, 2024 2.510 2.530 2.415 2.500 316,020 -0.04(-1.57%)
Feb 15, 2024 2.510 2.590 2.500 2.540 225,303 +0.08(+3.25%)
Feb 14, 2024 2.450 2.500 2.365 2.460 149,151 +0.06(+2.50%)
Feb 13, 2024 2.590 2.590 2.400 2.400 216,455 -0.24(-9.09%)
Feb 12, 2024 2.590 2.680 2.590 2.640 139,550 +0.07(+2.72%)
Feb 09, 2024 2.620 2.650 2.561 2.570 128,574 -0.04(-1.53%)
Feb 08, 2024 2.540 2.640 2.510 2.610 140,982 +0.10(+3.98%)
Feb 07, 2024 2.470 2.555 2.385 2.510 146,141 +0.05(+2.03%)
Feb 06, 2024 2.370 2.460 2.360 2.460 86,516 +0.06(+2.50%)
Feb 05, 2024 2.510 2.510 2.355 2.400 170,598 -0.08(-3.23%)
Feb 02, 2024 2.540 2.580 2.455 2.480 127,020 -0.11(-4.25%)
Feb 01, 2024 2.550 2.605 2.510 2.590 121,349 +0.05(+1.97%)
Jan 31, 2024 2.790 2.800 2.540 2.540 156,590 -0.24(-8.63%)
Jan 30, 2024 2.760 2.810 2.735 2.780 98,796 +0.00(+0.00%)
Jan 29, 2024 2.710 2.790 2.665 2.780 96,474 +0.07(+2.58%)
Jan 26, 2024 2.710 2.730 2.675 2.710 95,209 +0.02(+0.74%)
Jan 25, 2024 2.680 2.730 2.620 2.690 107,900 +0.07(+2.67%)
Jan 24, 2024 2.680 2.735 2.585 2.620 202,958 -0.01(-0.38%)
Jan 23, 2024 2.740 2.740 2.610 2.630 87,294 -0.06(-2.23%)
Jan 22, 2024 2.630 2.700 2.615 2.690 98,606 +0.10(+3.86%)
Jan 19, 2024 2.540 2.590 2.440 2.590 150,707 +0.08(+3.19%)
Jan 18, 2024 2.500 2.540 2.380 2.510 280,344 -0.02(-0.79%)
Jan 17, 2024 2.480 2.540 2.460 2.530 117,252 +0.01(+0.40%)
Jan 16, 2024 2.470 2.585 2.440 2.520 210,179 +0.04(+1.61%)
Jan 12, 2024 2.600 2.600 2.430 2.480 232,570 -0.06(-2.36%)
Jan 11, 2024 2.750 2.750 2.495 2.540 495,826 -0.22(-7.97%)
Jan 10, 2024 2.920 2.965 2.740 2.760 241,282 -0.16(-5.48%)
Jan 09, 2024 3.020 3.080 2.910 2.920 195,247 -0.17(-5.50%)
Jan 08, 2024 2.900 3.100 2.895 3.090 134,048 +0.18(+6.19%)
Jan 05, 2024 2.950 3.030 2.900 2.910 362,467 -0.07(-2.35%)
Jan 04, 2024 2.990 3.040 2.915 2.980 129,654 +0.02(+0.68%)
Jan 03, 2024 3.090 3.090 2.935 2.960 207,688 -0.15(-4.82%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.