Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.8631
+0.0151 (1.78%)
At close: May 12, 2025, 4:00 PM
0.8631
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.92 | 0.95 | 0.84 | 0.88 | - | 4.30% | 160,413 |
| 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 |
| Apr 15, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -6.81% | 72,091 |
| Apr 14, 2025 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -5.16% | 87,013 |
| Apr 11, 2025 | 0.92 | 0.97 | 0.90 | 0.96 | 0.96 | 4.78% | 83,999 |
| Apr 10, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -4.17% | 74,917 |
| Apr 9, 2025 | 0.92 | 1.00 | 0.89 | 0.96 | 0.96 | 3.67% | 144,357 |
| Apr 8, 2025 | 1.02 | 1.05 | 0.90 | 0.93 | 0.93 | -8.32% | 117,812 |
| Apr 7, 2025 | 1.05 | 1.07 | 0.96 | 1.01 | 1.01 | -9.82% | 160,523 |
| Apr 4, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 0.90% | 74,536 |
| Apr 3, 2025 | 1.09 | 1.17 | 1.05 | 1.11 | 1.11 | -5.93% | 73,815 |
| Apr 2, 2025 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | 8.26% | 72,422 |
| Apr 1, 2025 | 1.08 | 1.13 | 1.01 | 1.09 | 1.09 | - | 86,662 |
| Mar 31, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -3.54% | 78,423 |
| Mar 28, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 59,013 |
| Mar 27, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 39,450 |
| Mar 26, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 63,671 |
| Mar 25, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | - | 35,532 |
| Mar 24, 2025 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 173,315 |
| Mar 21, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 99,728 |
| Mar 20, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 58,069 |
| Mar 19, 2025 | 1.11 | 1.16 | 1.05 | 1.10 | 1.10 | -1.79% | 88,093 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.05 | 1.12 | 1.12 | 1.82% | 62,571 |
| Mar 17, 2025 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | -0.90% | 139,377 |
| Mar 14, 2025 | 1.06 | 1.17 | 1.06 | 1.11 | 1.11 | 3.74% | 115,463 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.01 | 1.07 | 1.07 | -11.57% | 222,412 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 214,289 |
| Mar 11, 2025 | 1.30 | 1.35 | 1.21 | 1.22 | 1.22 | -7.58% | 136,324 |
| Mar 10, 2025 | 1.42 | 1.44 | 1.32 | 1.32 | 1.32 | -6.71% | 185,510 |
| Mar 7, 2025 | 1.38 | 1.44 | 1.20 | 1.42 | 1.42 | 13.65% | 352,716 |
| Mar 6, 2025 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -7.09% | 164,061 |
| Mar 5, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 2.29% | 68,233 |
| Mar 4, 2025 | 1.29 | 1.39 | 1.28 | 1.31 | 1.31 | -0.76% | 81,802 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.27 | 1.32 | 1.32 | -7.04% | 94,819 |