NDLS
Noodles & Company NMS · NDLS
$11.92
+1.05
(+9.66%)
Pullback · -0.67σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NDLS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $11.16 | $12.08 | $11.16 | $11.92 | 0.0M |
| 2026-07-20 | $11.00 | $11.37 | $10.78 | $10.87 | 0.0M |
| 2026-07-17 | $11.60 | $12.01 | $11.11 | $11.11 | 0.0M |
| 2026-07-16 | $11.54 | $11.82 | $11.42 | $11.50 | 0.0M |
| 2026-07-15 | $11.83 | $12.24 | $11.33 | $11.63 | 0.0M |
| 2026-07-14 | $12.68 | $12.92 | $11.74 | $11.88 | 0.0M |
| 2026-07-13 | $12.50 | $12.84 | $12.36 | $12.58 | 0.0M |
| 2026-07-10 | $12.18 | $12.94 | $11.76 | $12.53 | 0.0M |
| 2026-07-09 | $11.93 | $12.57 | $11.67 | $12.05 | 0.0M |
| 2026-07-08 | $12.90 | $12.90 | $11.63 | $12.02 | 0.1M |
| 2026-07-07 | $13.69 | $13.89 | $12.36 | $12.91 | 0.0M |
| 2026-07-06 | $14.51 | $14.99 | $13.64 | $13.76 | 0.0M |
| 2026-07-02 | $15.99 | $16.10 | $14.12 | $14.49 | 0.0M |
| 2026-07-01 | $15.00 | $15.86 | $15.00 | $15.80 | 0.0M |
| 2026-06-30 | $15.00 | $15.12 | $14.61 | $14.95 | 0.0M |
| 2026-06-29 | $15.69 | $15.69 | $14.71 | $15.24 | 0.0M |
| 2026-06-26 | $15.34 | $15.98 | $14.69 | $15.69 | 0.1M |
| 2026-06-25 | $14.93 | $15.30 | $14.76 | $14.91 | 0.0M |
| 2026-06-24 | $13.88 | $15.42 | $13.88 | $14.81 | 0.1M |
| 2026-06-23 | $13.50 | $13.91 | $13.50 | $13.67 | 0.0M |
| 2026-06-22 | $13.98 | $14.02 | $13.22 | $13.74 | 0.0M |
| 2026-06-18 | $13.27 | $14.50 | $13.27 | $13.96 | 0.0M |
| 2026-06-17 | $13.29 | $13.76 | $12.83 | $13.42 | 0.0M |
| 2026-06-16 | $13.74 | $13.89 | $13.20 | $13.48 | 0.0M |
| 2026-06-15 | $14.50 | $14.50 | $13.51 | $13.82 | 0.0M |
| 2026-06-12 | $14.25 | $14.50 | $14.00 | $14.27 | 0.0M |
| 2026-06-11 | $13.70 | $14.45 | $13.70 | $14.24 | 0.1M |
| 2026-06-10 | $13.33 | $13.95 | $13.33 | $13.62 | 0.0M |
| 2026-06-09 | $12.94 | $13.34 | $12.85 | $13.34 | 0.0M |
| 2026-06-08 | $12.51 | $13.76 | $12.51 | $12.70 | 0.0M |
| 2026-06-05 | $13.07 | $13.23 | $12.17 | $12.30 | 0.0M |
| 2026-06-04 | $12.88 | $13.75 | $11.72 | $13.07 | 0.0M |
| 2026-06-03 | $13.12 | $13.28 | $12.41 | $12.88 | 0.0M |
| 2026-06-02 | $12.45 | $13.56 | $12.45 | $13.28 | 0.0M |
| 2026-06-01 | $12.50 | $13.18 | $12.21 | $12.76 | 0.0M |
| 2026-05-29 | $11.48 | $12.60 | $11.02 | $12.60 | 0.0M |
| 2026-05-28 | $11.13 | $11.59 | $10.60 | $11.48 | 0.0M |
| 2026-05-27 | $11.44 | $11.60 | $10.96 | $11.09 | 0.0M |
| 2026-05-26 | $10.67 | $12.20 | $10.62 | $11.35 | 0.1M |
| 2026-05-22 | $11.30 | $11.40 | $10.60 | $10.65 | 0.0M |
| 2026-05-21 | $11.06 | $11.35 | $10.83 | $11.10 | 0.0M |
| 2026-05-20 | $11.82 | $11.94 | $10.96 | $11.18 | 0.0M |
| 2026-05-19 | $12.40 | $12.59 | $11.64 | $11.82 | 0.1M |
| 2026-05-18 | $12.55 | $12.99 | $12.01 | $12.47 | 0.0M |
| 2026-05-15 | $12.36 | $12.69 | $12.06 | $12.59 | 0.0M |
| 2026-05-14 | $12.84 | $12.84 | $12.24 | $12.49 | 0.0M |
| 2026-05-13 | $12.94 | $13.06 | $12.51 | $12.73 | 0.0M |
| 2026-05-12 | $12.10 | $13.39 | $11.98 | $12.95 | 0.1M |
| 2026-05-11 | $12.54 | $12.62 | $11.80 | $12.05 | 0.1M |
| 2026-05-08 | $12.20 | $12.79 | $11.25 | $12.67 | 0.1M |
| 2026-05-07 | $13.49 | $13.95 | $11.23 | $12.00 | 0.2M |
| 2026-05-06 | $11.10 | $11.60 | $10.63 | $11.32 | 0.1M |
| 2026-05-05 | $12.91 | $13.00 | $11.00 | $11.19 | 0.1M |
| 2026-05-04 | $12.77 | $13.24 | $12.64 | $12.82 | 0.1M |
| 2026-05-01 | $12.73 | $13.16 | $12.41 | $12.64 | 0.0M |
| 2026-04-30 | $12.00 | $12.75 | $11.94 | $12.66 | 0.0M |
| 2026-04-29 | $11.67 | $12.34 | $11.67 | $12.09 | 0.1M |
| 2026-04-28 | $11.48 | $11.84 | $10.86 | $11.67 | 0.1M |
| 2026-04-27 | $11.42 | $12.11 | $11.14 | $11.49 | 0.1M |
| 2026-04-24 | $9.86 | $11.50 | $9.86 | $11.31 | 0.1M |
| 2026-04-23 | $10.55 | $10.56 | $9.62 | $9.88 | 0.0M |
| 2026-04-22 | $9.86 | $10.62 | $9.41 | $10.55 | 0.1M |
| 2026-04-21 | $9.54 | $9.86 | $9.40 | $9.81 | 0.1M |
| 2026-04-20 | $9.25 | $9.50 | $8.87 | $9.50 | 0.1M |
| 2026-04-17 | $8.69 | $9.30 | $8.64 | $9.16 | 0.0M |
| 2026-04-16 | $8.54 | $8.55 | $8.27 | $8.54 | 0.0M |
| 2026-04-15 | $8.40 | $8.70 | $8.25 | $8.52 | 0.0M |
| 2026-04-14 | $8.38 | $8.71 | $8.21 | $8.41 | 0.0M |
| 2026-04-13 | $8.08 | $8.45 | $8.03 | $8.39 | 0.0M |
| 2026-04-10 | $8.24 | $8.24 | $7.89 | $8.10 | 0.1M |
| 2026-04-09 | $8.10 | $8.30 | $7.98 | $8.24 | 0.0M |
| 2026-04-08 | $8.21 | $8.56 | $7.90 | $8.11 | 0.0M |
| 2026-04-07 | $8.15 | $8.25 | $7.81 | $8.03 | 0.0M |
| 2026-04-06 | $8.55 | $8.59 | $8.19 | $8.30 | 0.1M |
| 2026-04-02 | $8.65 | $8.65 | $8.26 | $8.53 | 0.1M |
| 2026-04-01 | $8.66 | $9.35 | $8.42 | $8.85 | 0.1M |
| 2026-03-31 | $8.61 | $8.75 | $8.33 | $8.55 | 0.0M |
| 2026-03-30 | $9.20 | $9.58 | $8.41 | $8.61 | 0.1M |
| 2026-03-27 | $9.41 | $9.81 | $8.55 | $9.20 | 0.2M |
| 2026-03-26 | $7.50 | $9.95 | $7.44 | $9.43 | 1.7M |
| 2026-03-25 | $6.55 | $6.83 | $6.00 | $6.06 | 0.1M |
| 2026-03-24 | $6.52 | $6.87 | $6.35 | $6.55 | 0.0M |
| 2026-03-23 | $6.27 | $6.51 | $6.23 | $6.29 | 0.0M |
| 2026-03-20 | $6.58 | $6.73 | $6.14 | $6.14 | 0.1M |
| 2026-03-19 | $6.57 | $6.79 | $6.45 | $6.63 | 0.0M |
| 2026-03-18 | $6.57 | $6.82 | $6.50 | $6.69 | 0.0M |
| 2026-03-17 | $6.27 | $6.80 | $6.24 | $6.65 | 0.1M |
| 2026-03-16 | $6.16 | $6.58 | $6.10 | $6.27 | 0.0M |
| 2026-03-13 | $6.29 | $6.29 | $6.10 | $6.11 | 0.0M |
| 2026-03-12 | $6.00 | $6.26 | $6.00 | $6.01 | 0.0M |
| 2026-03-11 | $6.01 | $6.15 | $5.94 | $6.02 | 0.0M |
| 2026-03-10 | $5.96 | $6.50 | $5.90 | $6.00 | 0.1M |
| 2026-03-09 | $5.89 | $6.09 | $5.70 | $6.00 | 0.0M |
| 2026-03-06 | $5.86 | $6.16 | $5.79 | $5.99 | 0.0M |
| 2026-03-05 | $6.54 | $6.68 | $5.87 | $5.89 | 0.0M |
| 2026-03-04 | $6.29 | $7.09 | $6.28 | $6.63 | 0.1M |
| 2026-03-03 | $6.28 | $6.38 | $5.96 | $6.28 | 0.1M |
| 2026-03-02 | $5.71 | $6.40 | $5.66 | $6.28 | 0.1M |
| 2026-02-27 | $5.45 | $5.94 | $5.45 | $5.87 | 0.1M |
| 2026-02-26 | $5.38 | $5.65 | $5.26 | $5.58 | 0.0M |
| 2026-02-25 | $5.41 | $5.76 | $5.41 | $5.45 | 0.0M |
| 2026-02-24 | $5.20 | $5.77 | $5.19 | $5.34 | 0.1M |
| 2026-02-23 | $5.19 | $5.64 | $5.02 | $5.17 | 0.1M |
| 2026-02-20 | $4.41 | $5.44 | $4.32 | $5.24 | 0.1M |
| 2026-02-19 | $3.93 | $4.56 | $3.80 | $4.52 | 0.1M |
| 2026-02-18 | $3.94 | $4.37 | $3.57 | $3.90 | 0.2M |
| 2026-02-17 | $4.40 | $4.40 | $3.84 | $4.00 | 0.0M |
| 2026-02-13 | $3.92 | $4.08 | $3.84 | $3.92 | 0.0M |
| 2026-02-12 | $4.00 | $4.40 | $3.76 | $4.00 | 0.0M |
| 2026-02-11 | $4.16 | $4.16 | $3.84 | $3.92 | 0.1M |
| 2026-02-10 | $4.40 | $4.40 | $4.08 | $4.08 | 0.1M |
| 2026-02-09 | $4.56 | $4.64 | $4.16 | $4.40 | 0.0M |
| 2026-02-06 | $4.56 | $4.88 | $4.48 | $4.48 | 0.0M |
| 2026-02-05 | $4.96 | $4.96 | $4.40 | $4.40 | 0.1M |
| 2026-02-04 | $5.28 | $5.28 | $5.12 | $5.20 | 0.0M |
| 2026-02-03 | $5.20 | $5.44 | $5.12 | $5.20 | 0.0M |
| 2026-02-02 | $5.36 | $5.52 | $5.12 | $5.36 | 0.0M |
| 2026-01-30 | $5.60 | $5.68 | $5.20 | $5.28 | 0.0M |
| 2026-01-29 | $5.68 | $5.84 | $5.44 | $5.60 | 0.0M |
| 2026-01-28 | $6.16 | $6.16 | $5.68 | $5.68 | 0.0M |
| 2026-01-27 | $5.92 | $6.40 | $5.84 | $6.08 | 0.0M |
| 2026-01-26 | $6.16 | $6.32 | $5.68 | $5.92 | 0.0M |
| 2026-01-23 | $6.32 | $6.56 | $6.16 | $6.16 | 0.0M |
| 2026-01-22 | $6.56 | $6.64 | $6.24 | $6.24 | 0.0M |