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 )

2.145 -0.175 (-7.54%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
Mar 31, 2017 5.300 5.750 5.205 5.750 218,802 +0.40(+7.48%)
Mar 30, 2017 5.400 5.500 5.250 5.350 368,703 -0.10(-1.83%)
Mar 29, 2017 5.550 5.550 5.200 5.450 229,142 -0.05(-0.91%)
Mar 28, 2017 4.900 5.594 4.726 5.500 491,576 +0.58(+11.68%)
Mar 27, 2017 4.500 4.950 4.500 4.925 358,321 +0.42(+9.44%)
Mar 24, 2017 4.450 4.550 4.400 4.500 83,601 +0.10(+2.27%)
Mar 23, 2017 4.400 4.600 4.400 4.400 45,938 +0.00(+0.00%)
Mar 22, 2017 4.400 4.500 4.150 4.400 128,336 +0.00(+0.00%)
Mar 21, 2017 4.600 4.600 4.400 4.400 44,268 -0.15(-3.30%)
Mar 20, 2017 4.500 4.650 4.400 4.550 152,901 +0.00(+0.00%)
Mar 17, 2017 4.500 4.650 4.400 4.550 217,139 +0.00(+0.00%)
Mar 16, 2017 4.150 4.550 4.100 4.550 288,588 +0.40(+9.64%)
Mar 15, 2017 4.050 4.250 4.000 4.150 369,114 +0.10(+2.47%)
Mar 14, 2017 3.650 4.247 3.550 4.050 772,695 +0.45(+12.50%)
Mar 13, 2017 3.550 3.600 3.550 3.600 65,613 +0.05(+1.41%)
Mar 10, 2017 3.400 3.600 3.400 3.550 134,571 +0.15(+4.41%)
Mar 09, 2017 3.450 3.500 3.400 3.400 75,428 -0.05(-1.45%)
Mar 08, 2017 3.250 3.550 3.156 3.450 222,394 +0.15(+4.55%)
Mar 07, 2017 3.600 3.600 3.200 3.300 580,165 -0.30(-8.33%)
Mar 06, 2017 3.700 3.725 3.550 3.600 174,630 -0.10(-2.70%)
Mar 03, 2017 4.050 4.050 3.610 3.700 388,841 -0.35(-8.64%)
Mar 02, 2017 4.200 4.200 3.650 4.050 316,632 +0.15(+3.85%)
Mar 01, 2017 3.800 4.000 3.750 3.900 243,111 +0.10(+2.63%)
Feb 28, 2017 3.950 4.000 3.800 3.800 278,125 -0.15(-3.80%)
Feb 27, 2017 3.900 4.050 3.789 3.950 183,426 +0.05(+1.28%)
Feb 24, 2017 3.650 3.950 3.600 3.900 152,996 +0.25(+6.85%)
Feb 23, 2017 3.750 3.750 3.650 3.650 48,538 -0.05(-1.35%)
Feb 22, 2017 3.700 3.750 3.650 3.700 112,020 -0.05(-1.33%)
Feb 21, 2017 3.800 3.800 3.700 3.750 60,972 -0.05(-1.32%)
Feb 17, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Feb 16, 2017 3.700 3.825 3.650 3.750 115,818 +0.05(+1.35%)
Feb 15, 2017 3.700 3.900 3.650 3.700 112,452 +0.05(+1.37%)
Feb 14, 2017 3.850 3.850 3.600 3.650 237,899 -0.20(-5.19%)
Feb 13, 2017 3.900 3.975 3.800 3.850 155,402 -0.05(-1.28%)
Feb 10, 2017 4.300 4.307 3.800 3.900 555,816 -0.55(-12.36%)
Feb 09, 2017 4.400 4.479 4.400 4.450 64,511 +0.05(+1.14%)
Feb 08, 2017 4.300 4.450 4.300 4.400 108,432 +0.05(+1.15%)
Feb 07, 2017 4.300 4.400 4.250 4.350 158,324 +0.05(+1.16%)
Feb 06, 2017 4.300 4.400 4.250 4.300 93,073 -0.05(-1.15%)
Feb 03, 2017 4.450 4.500 4.300 4.350 107,931 -0.10(-2.25%)
Feb 02, 2017 4.350 4.500 4.200 4.450 217,330 +0.15(+3.49%)
Feb 01, 2017 4.400 4.450 4.200 4.300 209,960 -0.10(-2.27%)
Jan 31, 2017 4.350 4.500 4.300 4.400 184,479 +0.00(+0.00%)
Jan 30, 2017 4.300 4.400 4.300 4.400 154,685 +0.05(+1.15%)
Jan 27, 2017 4.400 4.400 4.150 4.350 117,490 -0.05(-1.14%)
Jan 26, 2017 4.050 4.400 4.050 4.400 320,944 +0.30(+7.32%)
Jan 25, 2017 4.100 4.150 4.050 4.100 113,817 +0.05(+1.23%)
Jan 24, 2017 4.100 4.150 4.050 4.050 141,758 +0.00(+0.00%)
Jan 23, 2017 4.150 4.200 4.050 4.050 123,225 -0.05(-1.22%)
Jan 20, 2017 4.150 4.200 4.100 4.100 148,079 -0.10(-2.38%)
Jan 19, 2017 4.300 4.300 4.100 4.200 159,411 -0.10(-2.33%)
Jan 18, 2017 4.400 4.450 4.100 4.300 253,698 -0.05(-1.15%)
Jan 17, 2017 4.300 4.500 4.100 4.350 217,759 +0.05(+1.16%)
Jan 13, 2017 4.300 4.300 4.300 0 -0.20(-4.44%)
Jan 12, 2017 4.650 4.795 4.500 4.500 94,839 -0.20(-4.26%)
Jan 11, 2017 4.350 4.750 4.300 4.700 194,826 +0.30(+6.82%)
Jan 10, 2017 4.250 4.450 4.150 4.400 81,221 +0.15(+3.53%)
Jan 09, 2017 4.450 4.550 4.225 4.250 53,540 -0.20(-4.49%)
Jan 06, 2017 4.100 4.600 4.100 4.450 222,234 +0.10(+2.30%)
Jan 05, 2017 4.500 4.550 4.300 4.350 57,374 -0.20(-4.40%)
Jan 04, 2017 4.100 4.550 4.100 4.550 169,518 +0.50(+12.35%)
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.