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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 1.290 1.310 1.200 1.240 296,459 +0.00(+0.00%)
Sep 18, 2024 1.260 1.298 1.240 1.240 98,592 -0.04(-3.13%)
Sep 17, 2024 1.370 1.420 1.270 1.280 261,159 -0.07(-5.19%)
Sep 16, 2024 1.420 1.420 1.320 1.350 131,648 -0.05(-3.57%)
Sep 13, 2024 1.340 1.420 1.340 1.400 102,326 +0.06(+4.48%)
Sep 12, 2024 1.300 1.360 1.250 1.340 550,364 +0.08(+6.35%)
Sep 11, 2024 1.290 1.300 1.250 1.260 45,069 -0.01(-0.79%)
Sep 10, 2024 1.340 1.350 1.260 1.270 47,437 -0.06(-4.51%)
Sep 09, 2024 1.460 1.460 1.300 1.330 90,015 -0.07(-5.00%)
Sep 06, 2024 1.501 1.501 1.350 1.400 140,692 -0.09(-6.04%)
Sep 05, 2024 1.510 1.540 1.430 1.490 73,457 -0.02(-1.32%)
Sep 04, 2024 1.500 1.520 1.472 1.510 28,942 +0.01(+0.67%)
Sep 03, 2024 1.600 1.600 1.430 1.500 126,310 -0.08(-5.06%)
Aug 30, 2024 1.510 1.590 1.510 1.580 37,198 +0.06(+3.95%)
Aug 29, 2024 1.500 1.550 1.500 1.520 25,872 +0.01(+0.66%)
Aug 28, 2024 1.520 1.550 1.500 1.510 30,785 -0.04(-2.58%)
Aug 27, 2024 1.550 1.590 1.520 1.550 78,847 +0.01(+0.65%)
Aug 26, 2024 1.530 1.590 1.520 1.540 33,036 +0.00(+0.00%)
Aug 23, 2024 1.580 1.590 1.520 1.540 140,318 -0.02(-1.28%)
Aug 22, 2024 1.630 1.630 1.540 1.560 106,722 -0.07(-4.29%)
Aug 21, 2024 1.620 1.670 1.610 1.630 47,443 -0.01(-0.61%)
Aug 20, 2024 1.666 1.666 1.575 1.640 87,507 +0.00(+0.00%)
Aug 19, 2024 1.650 1.670 1.620 1.640 46,324 +0.03(+1.86%)
Aug 16, 2024 1.695 1.695 1.560 1.610 123,106 -0.09(-5.29%)
Aug 15, 2024 1.770 1.800 1.685 1.700 52,695 -0.01(-0.58%)
Aug 14, 2024 1.710 1.770 1.641 1.710 68,923 +0.01(+0.59%)
Aug 13, 2024 1.610 1.705 1.600 1.700 99,856 +0.10(+6.25%)
Aug 12, 2024 1.480 1.635 1.450 1.600 204,900 +0.12(+8.11%)
Aug 09, 2024 1.450 1.530 1.440 1.480 119,718 +0.09(+6.47%)
Aug 08, 2024 1.450 1.470 1.340 1.390 215,159 -0.07(-4.79%)
Aug 07, 2024 1.640 1.700 1.450 1.460 119,646 -0.15(-9.32%)
Aug 06, 2024 1.650 1.730 1.610 1.610 63,661 -0.01(-0.62%)
Aug 05, 2024 1.700 1.750 1.600 1.620 81,152 -0.17(-9.50%)
Aug 02, 2024 1.770 1.790 1.690 1.790 77,905 -0.04(-2.19%)
Aug 01, 2024 1.740 1.830 1.740 1.830 76,556 +0.09(+5.17%)
Jul 31, 2024 1.730 1.818 1.690 1.740 56,762 +0.04(+2.35%)
Jul 30, 2024 1.710 1.810 1.700 1.700 50,598 -0.02(-1.16%)
Jul 29, 2024 1.750 1.810 1.710 1.720 41,391 -0.01(-0.58%)
Jul 26, 2024 1.790 1.810 1.720 1.730 64,350 -0.04(-2.26%)
Jul 25, 2024 1.670 1.820 1.600 1.770 209,145 +0.11(+6.63%)
Jul 24, 2024 1.710 1.745 1.635 1.660 75,313 -0.07(-3.77%)
Jul 23, 2024 1.700 1.734 1.690 1.725 25,716 -0.00(-0.29%)
Jul 22, 2024 1.660 1.760 1.580 1.730 104,782 +0.11(+7.12%)
Jul 19, 2024 1.650 1.650 1.605 1.615 34,893 -0.02(-1.52%)
Jul 18, 2024 1.580 1.690 1.560 1.640 159,734 +0.04(+2.50%)
Jul 17, 2024 1.670 1.740 1.600 1.600 182,908 -0.09(-5.33%)
Jul 16, 2024 1.640 1.690 1.620 1.690 99,650 +0.08(+4.97%)
Jul 15, 2024 1.670 1.695 1.555 1.610 94,418 -0.05(-3.01%)
Jul 12, 2024 1.690 1.700 1.641 1.660 128,106 -0.01(-0.60%)
Jul 11, 2024 1.590 1.690 1.583 1.670 120,454 +0.11(+7.05%)
Jul 10, 2024 1.540 1.580 1.510 1.560 172,293 +0.06(+4.00%)
Jul 09, 2024 1.570 1.621 1.465 1.500 125,385 -0.08(-5.36%)
Jul 08, 2024 1.590 1.645 1.570 1.585 137,370 +0.02(+1.60%)
Jul 05, 2024 1.550 1.560 1.490 1.560 126,065 +0.03(+1.63%)
Jul 03, 2024 1.600 1.610 1.520 1.535 122,717 -0.05(-3.15%)
Jul 02, 2024 1.650 1.700 1.575 1.585 199,406 -0.08(-5.09%)
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.