Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.74	0.76	0.55	0.61	0.61	-15.12%	2,047,670
Jun 26, 2025	0.74	0.78	0.71	0.72	0.72	-5.44%	230,033
Jun 25, 2025	0.75	0.79	0.73	0.76	0.76	-1.74%	68,334
Jun 24, 2025	0.77	0.79	0.75	0.77	0.77	-0.61%	110,541
Jun 23, 2025	0.77	0.80	0.77	0.78	0.78	-1.59%	43,713
Jun 20, 2025	0.80	0.81	0.77	0.79	0.79	0.70%	106,978
Jun 18, 2025	0.78	0.82	0.77	0.78	0.78	1.55%	44,663
Jun 17, 2025	0.78	0.81	0.76	0.77	0.77	-1.46%	41,031
Jun 16, 2025	0.82	0.83	0.77	0.78	0.78	-1.70%	91,904
Jun 13, 2025	0.80	0.83	0.77	0.80	0.80	-0.76%	60,428
Jun 12, 2025	0.87	0.87	0.78	0.80	0.80	-9.01%	94,102
Jun 11, 2025	0.84	0.90	0.84	0.88	0.88	3.87%	110,420
Jun 10, 2025	0.80	0.86	0.79	0.85	0.85	4.77%	48,544
Jun 9, 2025	0.82	0.84	0.77	0.81	0.81	1.00%	45,618
Jun 6, 2025	0.78	0.84	0.78	0.80	0.80	2.40%	79,634
Jun 5, 2025	0.80	0.82	0.75	0.78	0.78	-2.23%	87,908
Jun 4, 2025	0.75	0.82	0.75	0.80	0.80	6.67%	96,360
Jun 3, 2025	0.80	0.83	0.75	0.75	0.75	-7.53%	257,126
Jun 2, 2025	0.78	0.85	0.78	0.81	0.81	4.35%	76,658
May 30, 2025	0.78	0.82	0.76	0.78	0.78	-1.63%	421,954
May 29, 2025	0.82	0.85	0.75	0.79	0.79	-3.75%	482,225
May 28, 2025	0.73	0.83	0.73	0.82	0.82	10.80%	302,931
May 27, 2025	0.75	0.76	0.71	0.74	0.74	-0.27%	240,256
May 23, 2025	0.77	0.79	0.72	0.74	0.74	-3.36%	210,839
May 22, 2025	0.78	0.83	0.74	0.77	0.77	-3.90%	214,938
May 21, 2025	0.83	0.88	0.79	0.80	0.80	-4.88%	115,177
May 20, 2025	0.84	0.89	0.81	0.84	0.84	-1.52%	134,406
May 19, 2025	0.88	0.91	0.82	0.85	0.85	-4.06%	160,847
May 16, 2025	0.85	0.95	0.85	0.89	0.89	3.26%	139,450
May 15, 2025	0.83	0.94	0.83	0.86	0.86	3.73%	373,718
May 14, 2025	0.88	0.88	0.79	0.83	0.83	-5.01%	150,996
May 13, 2025	0.87	0.90	0.84	0.87	0.87	1.36%	121,556
May 12, 2025	0.92	0.95	0.84	0.86	0.86	1.78%	182,565
May 9, 2025	0.85	0.94	0.83	0.85	0.85	-0.24%	102,938
May 8, 2025	1.00	1.00	0.81	0.85	0.85	-15.84%	367,999
May 7, 2025	1.04	1.09	1.01	1.01	1.01	-0.98%	107,079
May 6, 2025	1.00	1.04	1.00	1.02	1.02	2.00%	32,687
May 5, 2025	1.03	1.09	1.00	1.00	1.00	-4.76%	82,422
May 2, 2025	1.00	1.07	1.00	1.05	1.05	5.00%	26,278
May 1, 2025	1.00	1.04	1.00	1.00	1.00	2.04%	62,164
Apr 30, 2025	0.97	1.00	0.97	0.98	0.98	-	126,274
Apr 29, 2025	0.97	1.02	0.92	0.98	0.98	-0.51%	81,372
Apr 28, 2025	0.99	1.00	0.96	0.99	0.99	0.77%	51,843
Apr 25, 2025	0.96	1.00	0.95	0.98	0.98	2.89%	38,228
Apr 24, 2025	0.91	0.97	0.90	0.95	0.95	0.11%	71,630
Apr 23, 2025	0.88	0.96	0.88	0.95	0.95	7.39%	81,037
Apr 22, 2025	0.89	0.95	0.87	0.88	0.88	0.42%	84,279
Apr 21, 2025	0.90	0.96	0.88	0.88	0.88	-0.56%	81,811
Apr 17, 2025	0.84	0.92	0.84	0.89	0.89	5.34%	89,505
Apr 16, 2025	0.85	0.90	0.84	0.84	0.84	-1.40%	71,717