Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.75	0.78	0.73	0.76	0.76	5.25%	233,135
Aug 14, 2025	0.80	0.80	0.70	0.72	0.72	-29.21%	1,059,783
Aug 13, 2025	1.10	1.10	0.99	1.02	1.02	-7.27%	571,123
Aug 12, 2025	0.98	1.11	0.92	1.10	1.10	15.79%	422,224
Aug 11, 2025	0.91	0.98	0.90	0.95	0.95	4.40%	102,738
Aug 8, 2025	0.86	0.97	0.85	0.91	0.91	4.56%	298,451
Aug 7, 2025	0.90	0.91	0.83	0.87	0.87	-1.66%	56,137
Aug 6, 2025	0.88	0.93	0.87	0.89	0.89	-2.17%	113,476
Aug 5, 2025	0.93	0.94	0.86	0.90	0.90	-1.67%	38,866
Aug 4, 2025	0.83	0.94	0.83	0.92	0.92	9.52%	65,290
Aug 1, 2025	0.90	0.95	0.84	0.84	0.84	-9.57%	73,408
Jul 31, 2025	0.88	0.93	0.88	0.93	0.93	5.28%	79,734
Jul 30, 2025	0.94	0.98	0.85	0.88	0.88	-3.57%	161,626
Jul 29, 2025	0.92	0.98	0.91	0.92	0.92	-2.66%	65,151
Jul 28, 2025	0.95	1.04	0.92	0.94	0.94	-1.05%	99,099
Jul 25, 2025	0.94	1.03	0.93	0.95	0.95	-0.09%	70,089
Jul 24, 2025	1.02	1.04	0.92	0.95	0.95	-8.57%	104,952
Jul 23, 2025	0.95	1.13	0.95	1.04	1.04	9.94%	461,342
Jul 22, 2025	0.90	1.00	0.88	0.95	0.95	3.96%	124,122
Jul 21, 2025	0.87	0.95	0.86	0.91	0.91	3.77%	144,087
Jul 18, 2025	0.89	0.92	0.86	0.88	0.88	-1.48%	29,355
Jul 17, 2025	0.88	0.92	0.86	0.89	0.89	1.84%	272,234
Jul 16, 2025	0.85	0.90	0.83	0.87	0.87	2.87%	99,803
Jul 15, 2025	0.88	0.90	0.83	0.85	0.85	-2.67%	85,540
Jul 14, 2025	0.89	0.92	0.80	0.87	0.87	-3.01%	72,356
Jul 11, 2025	0.90	0.92	0.87	0.90	0.90	0.38%	90,907
Jul 10, 2025	0.84	0.92	0.84	0.90	0.90	3.50%	143,197
Jul 9, 2025	0.82	0.87	0.79	0.87	0.87	7.67%	144,433
Jul 8, 2025	0.79	0.85	0.77	0.80	0.80	1.45%	194,432
Jul 7, 2025	0.78	0.83	0.77	0.79	0.79	-0.86%	149,129
Jul 3, 2025	0.74	0.82	0.70	0.80	0.80	12.55%	164,911
Jul 2, 2025	0.71	0.75	0.66	0.71	0.71	0.07%	209,396
Jul 1, 2025	0.71	0.75	0.70	0.71	0.71	-0.35%	129,242
Jun 30, 2025	0.65	0.75	0.65	0.71	0.71	17.33%	315,808
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