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 )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 7.050 7.300 6.810 6.870 151,931 -0.13(-1.86%)
Sep 29, 2020 7.100 7.160 6.940 7.000 166,833 -0.19(-2.64%)
Sep 28, 2020 7.120 7.215 6.940 7.190 151,243 +0.23(+3.30%)
Sep 25, 2020 7.170 7.190 6.880 6.960 252,800 -0.23(-3.20%)
Sep 24, 2020 7.420 7.430 7.180 7.190 207,222 -0.22(-2.97%)
Sep 23, 2020 7.580 7.760 7.400 7.410 241,910 -0.09(-1.20%)
Sep 22, 2020 7.060 7.520 7.060 7.500 240,668 +0.47(+6.69%)
Sep 21, 2020 7.360 7.590 6.890 7.030 313,090 -0.49(-6.52%)
Sep 18, 2020 7.430 7.640 7.369 7.520 559,200 +0.17(+2.31%)
Sep 17, 2020 7.350 7.410 7.140 7.350 449,108 -0.16(-2.13%)
Sep 16, 2020 7.590 7.690 7.464 7.510 260,201 -0.06(-0.79%)
Sep 15, 2020 7.490 7.720 7.340 7.570 170,641 +0.16(+2.16%)
Sep 14, 2020 7.320 7.440 7.170 7.410 179,179 +0.16(+2.21%)
Sep 11, 2020 7.640 7.660 7.150 7.250 215,300 -0.37(-4.79%)
Sep 10, 2020 7.580 7.850 7.580 7.615 240,633 +0.10(+1.26%)
Sep 09, 2020 7.660 7.690 7.430 7.520 175,962 -0.06(-0.79%)
Sep 08, 2020 7.700 7.860 7.580 7.580 169,200 -0.14(-1.88%)
Sep 04, 2020 7.930 8.000 7.560 7.725 198,300 -0.04(-0.58%)
Sep 03, 2020 7.860 8.190 7.740 7.770 231,440 -0.13(-1.65%)
Sep 02, 2020 7.560 8.220 7.310 7.900 782,849 +0.40(+5.33%)
Sep 01, 2020 7.750 7.750 7.480 7.500 450,178 -0.11(-1.45%)
Aug 31, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
Aug 03, 2020 6.940 6.940 6.640 6.800 179,949 -0.15(-2.16%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
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.