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 )

2.055 +0.005 (+0.24%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 22, 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 29, 2018 12.25 12.35 12.00 12.30 281,864 +0.05(+0.41%)
Jun 28, 2018 12.20 12.35 11.95 12.25 280,493 -0.10(-0.81%)
Jun 27, 2018 12.75 13.30 12.30 12.35 437,926 -0.40(-3.14%)
Jun 26, 2018 12.30 12.80 12.15 12.75 251,868 +0.35(+2.82%)
Jun 25, 2018 12.20 12.50 11.65 12.40 345,909 +0.20(+1.64%)
Jun 22, 2018 11.90 12.25 11.00 12.20 637,048 +0.35(+2.95%)
Jun 21, 2018 11.50 12.20 11.40 11.85 414,449 +0.55(+4.87%)
Jun 20, 2018 11.80 11.85 11.10 11.30 535,539 -0.30(-2.59%)
Jun 19, 2018 11.60 10.45 11.60 714,142 +0.90(+8.41%)
Jun 18, 2018 10.05 10.75 9.950 10.70 461,749 +0.65(+6.47%)
Jun 15, 2018 10.12 9.650 10.05 227,400 +0.40(+4.15%)
Jun 14, 2018 9.550 9.750 9.450 9.650 107,953 +0.15(+1.58%)
Jun 13, 2018 9.700 10.00 9.350 9.500 333,798 -0.15(-1.55%)
Jun 12, 2018 9.250 9.750 9.250 9.650 204,488 +0.35(+3.76%)
Jun 11, 2018 9.450 9.600 9.275 9.300 169,878 -0.15(-1.59%)
Jun 08, 2018 9.600 9.700 9.250 9.450 223,835 -0.20(-2.07%)
Jun 07, 2018 9.350 9.796 9.300 9.650 557,382 +0.50(+5.46%)
Jun 06, 2018 9.200 9.150 450,081 +0.70(+8.28%)
Jun 05, 2018 8.350 8.575 8.300 8.450 286,545 +0.10(+1.20%)
Jun 04, 2018 8.500 8.600 8.200 8.350 323,578 -0.15(-1.76%)
Jun 01, 2018 8.750 8.950 8.250 8.500 440,840 -0.15(-1.73%)
May 31, 2018 8.800 8.800 8.350 8.650 408,539 +0.20(+2.37%)
May 30, 2018 8.700 8.700 8.300 8.450 407,721 -0.20(-2.31%)
May 29, 2018 8.850 8.900 8.450 8.650 246,319 -0.25(-2.81%)
May 25, 2018 8.900 8.900 8.900 0 -0.35(-3.78%)
May 24, 2018 9.350 9.500 9.150 9.250 67,872 -0.05(-0.54%)
May 23, 2018 9.000 9.350 9.000 9.300 108,104 +0.25(+2.76%)
May 22, 2018 9.450 9.450 9.000 9.050 172,623 -0.40(-4.23%)
May 21, 2018 9.350 9.600 9.300 9.450 54,573 +0.15(+1.61%)
May 18, 2018 9.600 9.600 9.150 9.300 102,072 -0.25(-2.62%)
May 17, 2018 9.200 9.550 9.200 9.550 133,254 +0.25(+2.69%)
May 16, 2018 9.900 9.947 9.250 9.300 236,932 -0.50(-5.10%)
May 15, 2018 9.450 9.850 9.300 9.800 220,016 +0.35(+3.70%)
May 14, 2018 9.050 9.550 8.950 9.450 397,903 +0.50(+5.59%)
May 11, 2018 8.200 9.100 8.000 8.950 697,979 +1.15(+14.74%)
May 10, 2018 7.350 8.031 7.300 7.800 231,964 +0.40(+5.41%)
May 09, 2018 7.550 7.616 7.250 7.400 111,073 -0.10(-1.33%)
May 08, 2018 7.300 7.600 7.200 7.500 143,931 +0.15(+2.04%)
May 07, 2018 7.350 7.500 7.200 7.350 175,210 +0.10(+1.38%)
May 04, 2018 7.250 7.375 7.150 7.250 156,698 +0.05(+0.69%)
May 03, 2018 7.250 7.300 7.200 7.200 111,723 -0.05(-0.69%)
May 02, 2018 7.250 7.400 7.150 7.250 177,935 +0.00(+0.00%)
May 01, 2018 7.200 7.400 7.200 7.250 326,384 +0.00(+0.00%)
Apr 30, 2018 7.400 7.500 7.250 7.250 121,846 -0.05(-0.68%)
Apr 27, 2018 7.500 7.500 7.250 7.300 54,197 -0.10(-1.35%)
Apr 26, 2018 7.500 7.600 7.300 7.400 213,250 -0.05(-0.67%)
Apr 25, 2018 7.400 7.450 7.250 7.450 185,386 +0.10(+1.36%)
Apr 24, 2018 7.500 7.600 7.250 7.350 121,372 -0.10(-1.34%)
Apr 23, 2018 7.500 7.700 7.350 7.450 107,699 -0.15(-1.97%)
Apr 20, 2018 7.500 7.700 7.400 7.600 87,732 +0.10(+1.33%)
Apr 19, 2018 7.800 7.900 7.450 7.500 231,950 -0.20(-2.60%)
Apr 18, 2018 7.300 7.800 7.100 7.700 342,956 +0.40(+5.48%)
Apr 17, 2018 7.450 7.700 7.250 7.300 165,178 -0.10(-1.35%)
Apr 16, 2018 7.500 7.598 7.350 7.400 65,252 +0.00(+0.00%)
Apr 13, 2018 7.700 7.700 7.350 7.400 126,626 -0.25(-3.27%)
Apr 12, 2018 7.650 7.900 7.500 7.650 133,062 -0.05(-0.65%)
Apr 11, 2018 7.550 7.900 7.550 7.700 83,617 +0.20(+2.67%)
Apr 10, 2018 7.750 7.750 7.475 7.500 105,348 -0.10(-1.32%)
Apr 09, 2018 7.650 7.700 7.550 7.600 56,257 +0.00(+0.00%)
Apr 06, 2018 7.600 7.700 7.500 7.600 67,402 -0.05(-0.65%)
Apr 05, 2018 7.600 7.750 7.250 7.650 76,099 +0.05(+0.66%)
Apr 04, 2018 7.500 7.850 7.250 7.600 155,566 +0.25(+3.40%)
Apr 03, 2018 7.300 7.600 7.300 7.350 49,728 +0.10(+1.38%)
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.