Free Trial

Noodles & Company (NDLS) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free NDLS Stock Alerts
$1.86
+0.02 (+1.09%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Noodles & Company Stock Price Performance

5 Day
Performance
+3.05%
1 Month
Performance
+32.86%
3 Month
Performance
-25.60%
6 Month
Performance
-38.82%
Year-To-Date
Performance
-40.95%
1 Year
Performance
-43.12%
Receive NDLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Noodles & Company and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

NDLS Stock Chart for Wednesday, May, 29, 2024

NDLS Chart by TradingView

Noodles & Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.85$1.86
+0.81%		$1.93$1.81229,025 shs$84.34 million
05/27/2024$1.85$1.85$1.91$1.8292,300 shs$83.67 million
05/24/2024$1.81$1.85
+2.22%		$1.91$1.8292,330 shs$83.67 million
05/23/2024$1.99$1.81
-9.30%		$2.04$1.78273,359 shs$90.24 million
05/22/2024$2.05$1.99
-2.93%		$2.08$1.97112,002 shs$90.25 million
05/21/2024$2.11$2.05
-2.84%		$2.13$2.0188,961 shs$92.97 million
05/20/2024$2.09$2.11
+0.96%		$2.17$2.05164,195 shs$95.69 million
05/17/2024$2.11$2.09
-0.95%		$2.23$2.08161,529 shs$94.78 million
05/16/2024$2.15$2.11
-1.86%		$2.21$2.10162,046 shs$95.69 million
05/15/2024$2.32$2.15
-7.33%		$2.35$2.13284,829 shs$97.50 million
05/14/2024$2.12$2.32
+9.43%		$2.36$2.08412,447 shs$104.38 million
05/13/2024$2.07$2.12
+2.42%		$2.15$1.97455,470 shs$96.14 million
05/10/2024$2.15$2.07
-3.72%		$2.25$2.01247,139 shs$93.13 million
05/09/2024$1.73$2.15
+24.28%		$2.18$1.72781,382 shs$96.73 million
05/08/2024$1.78$1.73
-2.81%		$1.82$1.66191,069 shs$77.83 million
05/07/2024$1.74$1.78
+2.30%		$1.87$1.71255,085 shs$80.08 million
05/06/2024$1.58$1.74
+10.13%		$1.80$1.56336,013 shs$78.28 million
05/03/2024$1.56$1.58
+1.28%		$1.63$1.53231,089 shs$71.08 million
05/02/2024$1.55$1.56
+0.65%		$1.57$1.48206,434 shs$70.18 million
05/01/2024$1.51$1.55
+2.65%		$1.56$1.48183,875 shs$69.73 million
04/30/2024$1.48$1.51
+2.03%		$1.58$1.45305,619 shs$67.94 million
04/29/2024$1.40$1.48
+5.71%		$1.49$1.40219,679 shs$66.59 million
04/26/2024$1.41$1.40
-0.36%		$1.43$1.37105,752 shs$62.99 million
04/25/2024$1.30$1.41
+8.08%		$1.43$1.25301,538 shs$63.21 million
04/24/2024$1.40$1.30
-7.14%		$1.39$1.22500,740 shs$58.49 million
04/23/2024$1.30$1.40
+7.69%		$1.42$1.29268,799 shs$62.99 million
04/22/2024$1.19$1.30
+9.24%		$1.36$1.17447,584 shs$58.49 million
04/19/2024$1.18$1.19
+0.85%		$1.21$1.11275,365 shs$53.54 million
04/18/2024$1.25$1.18
-5.60%		$1.24$1.15880,433 shs$53.09 million
04/17/2024$1.36$1.25
-7.75%		$1.40$1.23455,771 shs$56.24 million
04/16/2024$1.47$1.36
-7.82%		$1.44$1.29636,613 shs$60.96 million
04/15/2024$1.51$1.47
-2.65%		$1.55$1.46638,904 shs$66.14 million
04/12/2024$1.55$1.51
-2.58%		$1.57$1.50342,517 shs$67.94 million
04/11/2024$1.50$1.55
+3.33%		$1.58$1.50250,012 shs$69.73 million
04/10/2024$1.55$1.50
-3.23%		$1.55$1.50335,587 shs$67.49 million
04/09/2024$1.55$1.55$1.58$1.52161,435 shs$69.73 million
04/08/2024$1.55$1.55$1.59$1.53163,535 shs$69.73 million
04/05/2024$1.64$1.55
-5.49%		$1.64$1.55253,146 shs$69.73 million
04/04/2024$1.75$1.64
-6.29%		$1.82$1.61453,535 shs$73.78 million
04/03/2024$1.80$1.75
-2.78%		$1.84$1.75201,452 shs$78.73 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$1.85$1.80
-2.70%		$1.83$1.77480,430 shs$80.98 million
04/01/2024$1.91$1.85
-3.14%		$1.93$1.84308,349 shs$83.23 million
03/29/2024$1.91$1.91$1.96$1.84207,884 shs$85.93 million
03/28/2024$1.91$1.91$1.95$1.85207,883 shs$85.93 million
03/27/2024$1.80$1.91
+6.11%		$1.93$1.81184,878 shs$85.93 million
03/26/2024$1.85$1.80
-2.70%		$1.92$1.80255,678 shs$80.98 million
03/25/2024$1.85$1.85$1.90$1.85183,832 shs$83.23 million
03/22/2024$1.91$1.85
-3.14%		$1.94$1.84194,212 shs$83.23 million
03/21/2024$1.93$1.91
-1.04%		$2.08$1.89278,738 shs$85.93 million
03/20/2024$1.80$1.93
+7.22%		$1.95$1.75346,554 shs$86.83 million
03/19/2024$1.81$1.80
-0.55%		$1.83$1.74392,303 shs$80.98 million
03/18/2024$1.80$1.81
+0.56%		$1.83$1.77221,970 shs$81.43 million
03/15/2024$1.80$1.80$1.83$1.65855,304 shs$80.98 million
03/14/2024$1.90$1.80
-5.26%		$1.93$1.78410,867 shs$80.98 million
03/13/2024$2.00$1.90
-5.00%		$2.05$1.85566,955 shs$85.48 million
03/12/2024$2.21$2.00
-9.30%		$2.21$2.00454,154 shs$89.86 million
03/11/2024$2.24$2.21
-1.56%		$2.29$2.11489,560 shs$99.07 million
03/08/2024$2.45$2.24
-8.57%		$2.28$2.06626,645 shs$100.64 million
03/07/2024$2.51$2.45
-2.39%		$2.55$2.40418,830 shs$110.08 million
03/06/2024$2.47$2.51
+1.62%		$2.53$2.47156,042 shs$112.77 million
03/05/2024$2.48$2.47
-0.40%		$2.52$2.4693,754 shs$110.98 million
03/04/2024$2.51$2.48
-1.00%		$2.51$2.41192,367 shs$111.43 million
03/01/2024$2.51$2.51
-0.20%		$2.54$2.44203,893 shs$112.55 million
02/29/2024$2.50$2.51
+0.40%		$2.59$2.50148,677 shs$112.77 million
02/28/2024$2.57$2.50
-2.72%		$2.60$2.50117,368 shs$112.33 million
02/27/2024$2.50$2.57
+2.80%		$2.59$2.49244,667 shs$115.47 million

Related Companies:
This page (NASDAQ:NDLS) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace