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 )

1.280 -0.120 (-8.57%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 24, 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 (%)
Apr 30, 2021 11.35 12.48 11.25 12.09 750,600 +0.91(+8.09%)
Apr 29, 2021 10.70 11.19 10.63 11.18 270,143 +0.61(+5.77%)
Apr 28, 2021 10.44 10.61 10.39 10.57 144,986 +0.19(+1.83%)
Apr 27, 2021 10.39 10.44 10.14 10.38 202,180 +0.07(+0.68%)
Apr 26, 2021 10.63 10.79 10.20 10.31 215,880 -0.20(-1.90%)
Apr 23, 2021 10.29 10.60 10.21 10.51 198,900 +0.31(+3.04%)
Apr 22, 2021 10.05 10.27 9.950 10.20 339,193 +0.40(+4.08%)
Apr 21, 2021 9.580 9.870 9.540 9.800 148,365 +0.20(+2.08%)
Apr 20, 2021 9.820 9.870 9.390 9.600 160,594 -0.30(-3.03%)
Apr 19, 2021 9.750 9.960 9.610 9.900 171,123 +0.12(+1.23%)
Apr 16, 2021 10.07 10.09 9.770 9.780 191,400 -0.19(-1.91%)
Apr 15, 2021 10.20 10.20 9.810 9.970 635,574 -0.13(-1.29%)
Apr 14, 2021 10.21 10.39 10.07 10.10 83,023 -0.10(-0.98%)
Apr 13, 2021 10.30 10.49 10.12 10.20 84,284 -0.14(-1.35%)
Apr 12, 2021 10.56 10.57 10.21 10.34 157,778 -0.26(-2.45%)
Apr 09, 2021 10.49 10.65 10.29 10.60 132,300 +0.12(+1.15%)
Apr 08, 2021 10.51 10.58 10.33 10.48 108,564 +0.01(+0.10%)
Apr 07, 2021 10.53 10.72 10.38 10.47 162,169 -0.08(-0.76%)
Apr 06, 2021 10.63 10.80 10.53 10.55 115,753 -0.06(-0.57%)
Apr 05, 2021 10.75 10.76 10.40 10.61 157,460 -0.01(-0.09%)
Apr 01, 2021 10.44 10.77 10.40 10.62 144,800 +0.27(+2.61%)
Mar 31, 2021 10.25 10.57 10.19 10.35 447,081 +0.10(+0.98%)
Mar 30, 2021 10.15 10.26 10.01 10.25 128,469 +0.13(+1.28%)
Mar 29, 2021 10.62 10.83 10.10 10.12 151,887 -0.52(-4.89%)
Mar 26, 2021 10.71 10.83 10.42 10.64 130,200 +0.01(+0.09%)
Mar 25, 2021 10.27 10.68 10.08 10.63 192,983 +0.30(+2.90%)
Mar 24, 2021 10.65 10.96 10.31 10.33 179,259 -0.22(-2.09%)
Mar 23, 2021 10.54 10.73 10.49 10.55 169,882 -0.22(-2.04%)
Mar 22, 2021 11.28 11.42 10.74 10.77 181,350 -0.52(-4.61%)
Mar 19, 2021 11.27 11.57 11.12 11.29 450,100 +0.00(+0.00%)
Mar 18, 2021 11.67 12.01 11.26 11.29 142,180 -0.45(-3.83%)
Mar 17, 2021 11.61 11.92 11.48 11.74 221,548 +0.06(+0.51%)
Mar 16, 2021 12.04 12.13 11.51 11.68 214,643 -0.45(-3.71%)
Mar 15, 2021 11.96 12.15 11.65 12.13 190,230 +0.17(+1.42%)
Mar 12, 2021 12.20 12.43 11.94 11.96 288,600 -0.24(-1.97%)
Mar 11, 2021 12.60 12.70 12.10 12.20 587,112 +1.23(+11.21%)
Mar 10, 2021 10.82 11.04 10.65 10.97 150,377 +0.17(+1.57%)
Mar 09, 2021 11.16 11.19 10.79 10.80 146,597 -0.23(-2.09%)
Mar 08, 2021 10.89 11.25 10.89 11.03 173,840 +0.09(+0.82%)
Mar 05, 2021 10.41 11.03 10.10 10.94 397,200 +0.61(+5.91%)
Mar 04, 2021 10.87 11.15 9.850 10.33 460,024 -0.31(-2.91%)
Mar 03, 2021 11.19 11.75 10.60 10.64 574,134 -0.50(-4.49%)
Mar 02, 2021 10.25 11.27 10.15 11.14 638,118 +0.89(+8.68%)
Mar 01, 2021 9.710 10.29 9.460 10.25 493,718 +0.81(+8.58%)
Feb 26, 2021 9.100 9.750 8.560 9.440 437,200 -0.01(-0.11%)
Feb 25, 2021 9.640 9.875 9.250 9.450 284,537 -0.12(-1.25%)
Feb 24, 2021 9.500 9.760 9.400 9.570 245,872 +0.13(+1.38%)
Feb 23, 2021 9.510 9.770 9.250 9.440 342,692 -0.29(-2.98%)
Feb 22, 2021 9.660 10.00 9.510 9.730 304,643 +0.04(+0.41%)
Feb 19, 2021 9.550 9.960 9.450 9.690 181,700 +0.17(+1.79%)
Feb 18, 2021 9.240 9.760 9.160 9.520 417,957 +0.23(+2.48%)
Feb 17, 2021 9.540 9.750 9.260 9.290 322,123 -0.46(-4.72%)
Feb 16, 2021 9.900 10.00 9.560 9.750 280,816 -0.08(-0.81%)
Feb 12, 2021 9.760 9.900 9.550 9.830 212,600 +0.05(+0.51%)
Feb 11, 2021 9.660 9.860 9.500 9.780 314,436 +0.17(+1.77%)
Feb 10, 2021 9.460 9.790 9.380 9.610 409,648 +0.25(+2.67%)
Feb 09, 2021 9.060 9.430 9.035 9.360 279,649 +0.30(+3.31%)
Feb 08, 2021 8.900 9.100 8.790 9.060 200,439 +0.16(+1.74%)
Feb 05, 2021 8.750 8.950 8.640 8.905 272,200 +0.29(+3.43%)
Feb 04, 2021 8.450 8.875 8.430 8.610 277,273 +0.18(+2.14%)
Feb 03, 2021 8.380 8.530 8.210 8.430 206,727 +0.00(+0.00%)
Feb 02, 2021 8.200 8.590 8.040 8.430 284,765 +0.31(+3.82%)
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.
 
 
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.