NasdaqGS - Delayed Quote
USD
Noodles & Company (NDLS)
14.05
-1.00
(-6.64%)
At close: November 6 at 4:00:01 PM EST
14.05
-0.10
(-0.71%)
After hours: November 6 at 4:05:26 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.92
14.92
14.05
14.05
14.05
38,900
Nov 5, 2026
14.83
15.61
14.83
15.05
15.05
54,300
Nov 4, 2026
15.05
15.74
14.75
15.63
15.63
50,100
Nov 3, 2026
15.20
15.32
14.77
14.81
14.81
24,300
Nov 2, 2026
15.27
15.54
14.68
14.90
14.90
30,200
Oct 30, 2026
15.50
15.80
14.84
15.35
15.35
48,400
Oct 29, 2026
14.44
15.58
14.44
15.58
15.58
71,800
Oct 28, 2026
13.20
14.63
13.07
14.49
14.49
92,800
Oct 27, 2026
13.28
13.74
13.01
13.10
13.10
33,400
Oct 26, 2026
11.90
13.61
11.89
13.42
13.42
52,500
Oct 23, 2026
11.95
12.22
11.56
11.56
11.56
21,600
Oct 22, 2026
12.75
12.80
11.56
11.90
11.90
74,900
Oct 21, 2026
13.75
13.75
12.50
12.53
12.53
73,300
Oct 20, 2026
14.04
14.16
13.72
13.83
13.83
36,900
Oct 19, 2026
13.97
14.36
13.67
13.84
13.84
51,400
Oct 16, 2026
13.90
14.40
13.72
13.97
13.97
45,100
Oct 15, 2026
13.52
13.95
13.34
13.85
13.85
31,300
Oct 14, 2026
14.40
14.40
12.87
13.45
13.45
71,800
Oct 13, 2026
15.08
15.09
14.38
14.40
14.40
38,900
Oct 12, 2026
14.26
14.55
14.00
14.20
14.20
26,000
Oct 9, 2026
13.89
14.78
13.56
14.22
14.22
135,000
Oct 8, 2026
13.53
13.92
13.49
13.81
13.81
51,200
Oct 7, 2026
13.66
14.06
13.49
13.66
13.66
25,100
Oct 6, 2026
13.09
13.90
13.09
13.87
13.87
21,600
Oct 5, 2026
13.38
13.91
13.08
13.08
13.08
28,900
Oct 2, 2026
13.92
13.95
13.34
13.40
13.40
9,300
Oct 1, 2026
13.26
13.94
13.26
13.80
13.80
15,200
Sep 30, 2026
13.87
13.87
12.88
13.25
13.25
24,300
Sep 29, 2026
13.48
13.95
13.31
13.80
13.80
28,400
Sep 28, 2026
12.61
13.52
12.60
13.45
13.45
56,400
Sep 25, 2026
13.06
13.15
12.60
12.61
12.61
15,100
Sep 24, 2026
13.03
13.58
12.60
12.91
12.91
38,500
Sep 23, 2026
13.25
13.42
12.93
13.08
13.08
17,600
Sep 22, 2026
13.06
13.65
13.06
13.32
13.32
22,500
Sep 21, 2026
13.41
13.41
12.81
13.05
13.05
53,500
Sep 18, 2026
13.51
13.88
13.13
13.57
13.57
38,200
Sep 17, 2026
13.12
13.95
13.12
13.61
13.61
19,700
Sep 16, 2026
13.55
13.75
13.12
13.12
13.12
29,200
Sep 15, 2026
13.73
13.99
13.25
13.61
13.61
27,300
Sep 14, 2026
13.54
14.08
13.54
13.93
13.93
18,900
Sep 11, 2026
14.83
14.83
13.54
13.74
13.74
29,300
Sep 10, 2026
15.01
15.01
14.00
14.00
14.00
18,000
Sep 9, 2026
14.37
14.73
14.06
14.13
14.13
24,100
Sep 8, 2026
14.80
15.04
14.28
14.37
14.37
19,500
Sep 4, 2026
14.28
14.55
14.24
14.32
14.32
9,000
Sep 3, 2026
14.08
14.43
13.76
14.40
14.40
21,800
Sep 2, 2026
13.81
14.72
13.80
14.04
14.04
36,200
Sep 1, 2026
14.35
14.78
13.78
13.78
13.78
25,800
Aug 31, 2026
14.68
14.68
14.16
14.36
14.36
20,600
Aug 28, 2026
14.68
15.25
14.25
14.78
14.78
37,100
Aug 27, 2026
14.67
15.41
14.47
14.77
14.77
37,100
Aug 26, 2026
15.56
15.56
14.46
14.53
14.53
36,900
Aug 25, 2026
15.83
16.19
15.14
15.51
15.51
17,100
Aug 24, 2026
15.02
16.21
15.02
15.69
15.69
52,200
Aug 21, 2026
15.20
15.93
14.86
15.03
15.03
36,600
Aug 20, 2026
15.53
16.00
15.01
15.05
15.05
59,700
Aug 19, 2026
16.28
16.58
15.44
15.61
15.61
29,400
Aug 18, 2026
16.32
17.24
16.28
16.29
16.29
18,800
Aug 17, 2026
18.16
18.16
17.33
17.50
17.50
35,500
Aug 14, 2026
16.91
18.65
16.91
17.92
17.92
69,800
Aug 13, 2026
16.43
17.51
16.43
16.84
16.84
59,900
Aug 12, 2026
15.73
16.76
15.73
16.43
16.43
47,400
Aug 11, 2026
15.97
16.73
15.52
15.58
15.58
52,500
Aug 10, 2026
17.77
17.95
16.09
16.09
16.09
58,100
Aug 7, 2026
17.98
18.48
17.80
17.95
17.95
34,600
Aug 6, 2026
18.27
18.41
17.10
18.02
18.02
55,800
Aug 5, 2026
17.68
18.38
17.50
18.12
18.12
57,500
Aug 4, 2026
18.61
19.00
17.82
17.82
17.82
61,300
Aug 3, 2026
18.89
18.95
17.76
18.53
18.53
140,200
Jul 31, 2026
17.58
19.00
16.91
18.62
18.62
103,600
Jul 30, 2026
15.94
17.60
15.58
17.58
17.58
165,200
Jul 29, 2026
14.91
16.30
14.91
15.94
15.94
87,100
Jul 28, 2026
14.50
15.09
14.22
14.78
14.78
92,600
Jul 27, 2026
15.55
16.06
14.17
14.25
14.25
79,300
Jul 24, 2026
15.37
16.65
14.30
15.36
15.36
417,200
Jul 23, 2026
12.55
12.77
12.12
12.35
12.35
47,500
Jul 22, 2026
12.00
12.82
12.00
12.65
12.65
58,900
Jul 21, 2026
11.16
12.08
11.16
11.92
11.92
39,300
Jul 20, 2026
11.00
11.37
10.78
10.87
10.87
28,200
Jul 17, 2026
11.60
12.01
11.11
11.11
11.11
17,700
Jul 16, 2026
11.54
11.82
11.42
11.50
11.50
31,200
Jul 15, 2026
11.83
12.24
11.33
11.63
11.63
17,200
Jul 14, 2026
12.68
12.92
11.74
11.88
11.88
44,200
Jul 13, 2026
12.50
12.84
12.36
12.58
12.58
24,000
Jul 10, 2026
12.18
12.94
11.76
12.53
12.53
27,900
Jul 9, 2026
11.93
12.57
11.67
12.05
12.05
30,900
Jul 8, 2026
12.90
12.90
11.63
12.02
12.02
55,500
Jul 7, 2026
13.69
13.89
12.36
12.91
12.91
36,200
Jul 6, 2026
14.51
14.99
13.64
13.76
13.76
26,900
Jul 2, 2026
15.99
16.10
14.12
14.49
14.49
33,100
Jul 1, 2026
15.00
15.86
15.00
15.80
15.80
28,000
Jun 30, 2026
15.00
15.12
14.61
14.95
14.95
16,200
Jun 29, 2026
15.69
15.69
14.71
15.24
15.24
47,000
Jun 26, 2026
15.34
15.98
14.69
15.69
15.69
107,000
Jun 25, 2026
14.93
15.30
14.76
14.91
14.91
46,700
Jun 24, 2026
13.88
15.42
13.88
14.81
14.81
80,500
Jun 23, 2026
13.50
13.91
13.50
13.67
13.67
15,800
Jun 22, 2026
13.98
14.02
13.22
13.74
13.74
19,200
Jun 18, 2026
13.27
14.50
13.27
13.96
13.96
34,300
Jun 17, 2026
13.29
13.76
12.83
13.42
13.42
19,900
Jun 16, 2026
13.74
13.89
13.20
13.48
13.48
27,700
Jun 15, 2026
14.50
14.50
13.51
13.82
13.82
19,900
Jun 12, 2026
14.25
14.50
14.00
14.27
14.27
48,000
Jun 11, 2026
13.70
14.45
13.70
14.24
14.24
55,900
Jun 10, 2026
13.33
13.95
13.33
13.62
13.62
31,400
Jun 9, 2026
12.94
13.34
12.85
13.34
13.34
13,200
Jun 8, 2026
12.51
13.76
12.51
12.70
12.70
26,100
Jun 5, 2026
13.07
13.23
12.17
12.30
12.30
41,000
Jun 4, 2026
12.88
13.75
11.72
13.07
13.07
33,800
Jun 3, 2026
13.12
13.28
12.41
12.88
12.88
30,300
Jun 2, 2026
12.45
13.56
12.45
13.28
13.28
28,500
Jun 1, 2026
12.50
13.18
12.21
12.76
12.76
36,600
May 29, 2026
11.48
12.60
11.02
12.60
12.60
35,600
May 28, 2026
11.13
11.59
10.60
11.48
11.48
41,000
May 27, 2026
11.44
11.60
10.96
11.09
11.09
30,200
May 26, 2026
10.67
12.20
10.62
11.35
11.35
53,000
May 22, 2026
11.30
11.40
10.60
10.65
10.65
30,500
May 21, 2026
11.06
11.35
10.83
11.10
11.10
34,500
May 20, 2026
11.82
11.94
10.96
11.18
11.18
42,500
May 19, 2026
12.40
12.59
11.64
11.82
11.82
72,000
May 18, 2026
12.55
12.99
12.01
12.47
12.47
45,400
May 15, 2026
12.36
12.69
12.06
12.59
12.59
19,100
May 14, 2026
12.84
12.84
12.24
12.49
12.49
18,400
May 13, 2026
12.94
13.06
12.51
12.73
12.73
30,200
May 12, 2026
12.10
13.39
11.98
12.95
12.95
84,400
May 11, 2026
12.54
12.62
11.80
12.05
12.05
98,800
May 8, 2026
12.20
12.79
11.25
12.67
12.67
82,500
May 7, 2026
13.49
13.95
11.23
12.00
12.00
217,500
May 6, 2026
11.10
11.60
10.63
11.32
11.32
112,800
May 5, 2026
12.91
13.00
11.00
11.19
11.19
108,300
May 4, 2026
12.77
13.24
12.64
12.82
12.82
56,400
May 1, 2026
12.73
13.16
12.41
12.64
12.64
31,400
Apr 30, 2026
12.00
12.75
11.94
12.66
12.66
40,200
Apr 29, 2026
11.67
12.34
11.67
12.09
12.09
55,400
Apr 28, 2026
11.48
11.84
10.86
11.67
11.67
73,600
Apr 27, 2026
11.42
12.11
11.14
11.49
11.49
51,200
Apr 24, 2026
9.86
11.50
9.86
11.31
11.31
71,400
Apr 23, 2026
10.55
10.56
9.62
9.88
9.88
30,300
Apr 22, 2026
9.86
10.62
9.41
10.55
10.55
82,200
Apr 21, 2026
9.54
9.86
9.40
9.81
9.81
63,000
Apr 20, 2026
9.25
9.50
8.87
9.50
9.50
69,500
Apr 17, 2026
8.69
9.30
8.64
9.16
9.16
33,700
Apr 16, 2026
8.54
8.55
8.27
8.54
8.54
37,200
Apr 15, 2026
8.40
8.70
8.25
8.52
8.52
36,500
Apr 14, 2026
8.38
8.71
8.21
8.41
8.41
49,900
Apr 13, 2026
8.08
8.45
8.03
8.39
8.39
23,200
Apr 10, 2026
8.24
8.24
7.89
8.10
8.10
91,100
Apr 9, 2026
8.10
8.30
7.98
8.24
8.24
26,300
Apr 8, 2026
8.21
8.56
7.90
8.11
8.11
39,900
Apr 7, 2026
8.15
8.25
7.81
8.03
8.03
31,200
Apr 6, 2026
8.55
8.59
8.19
8.30
8.30
61,600
Apr 2, 2026
8.65
8.65
8.26
8.53
8.53
104,500
Apr 1, 2026
8.66
9.35
8.42
8.85
8.85
98,500
Mar 31, 2026
8.61
8.75
8.33
8.55
8.55
47,600
Mar 30, 2026
9.20
9.58
8.41
8.61
8.61
108,900
Mar 27, 2026
9.41
9.81
8.55
9.20
9.20
202,700
Mar 26, 2026
7.50
9.95
7.44
9.43
9.43
1,672,300
Mar 25, 2026
6.55
6.83
6.00
6.06
6.06
122,200
Mar 24, 2026
6.52
6.87
6.35
6.55
6.55
39,900
Mar 23, 2026
6.27
6.51
6.23
6.29
6.29
8,800
Mar 20, 2026
6.58
6.73
6.14
6.14
6.14
61,400
Mar 19, 2026
6.57
6.79
6.45
6.63
6.63
35,500
Mar 18, 2026
6.57
6.82
6.50
6.69
6.69
39,700
Mar 17, 2026
6.27
6.80
6.24
6.65
6.65
51,600
Mar 16, 2026
6.16
6.58
6.10
6.27
6.27
43,700
Mar 13, 2026
6.29
6.29
6.10
6.11
6.11
15,800
Mar 12, 2026
6.00
6.26
6.00
6.01
6.01
19,800
Mar 11, 2026
6.01
6.15
5.94
6.02
6.02
41,100
Mar 10, 2026
5.96
6.50
5.90
6.00
6.00
118,000
Mar 9, 2026
5.89
6.09
5.70
6.00
6.00
26,900
Mar 6, 2026
5.86
6.16
5.79
5.99
5.99
27,400
Mar 5, 2026
6.54
6.68
5.87
5.89
5.89
38,900
Mar 4, 2026
6.29
7.09
6.28
6.63
6.63
98,700
Mar 3, 2026
6.28
6.38
5.96
6.28
6.28
94,700
Mar 2, 2026
5.71
6.40
5.66
6.28
6.28
75,800
Feb 27, 2026
5.45
5.94
5.45
5.87
5.87
64,400
Feb 26, 2026
5.38
5.65
5.26
5.58
5.58
43,100
Feb 25, 2026
5.41
5.76
5.41
5.45
5.45
49,400
Feb 24, 2026
5.20
5.77
5.19
5.34
5.34
64,400
Feb 23, 2026
5.19
5.64
5.02
5.17
5.17
119,900
Feb 20, 2026
4.41
5.44
4.32
5.24
5.24
125,500
Feb 19, 2026
3.93
4.56
3.80
4.52
4.52
132,700
Feb 18, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
3.94
4.37
3.57
3.90
3.90
171,800
Feb 17, 2026
4.40
4.40
3.84
4.00
4.00
38,325
Feb 13, 2026
3.92
4.08
3.84
3.92
3.92
36,300
Feb 12, 2026
4.00
4.40
3.76
4.00
4.00
45,263
Feb 11, 2026
4.16
4.16
3.84
3.92
3.92
54,375
Feb 10, 2026
4.40
4.40
4.08
4.08
4.08
50,925
Feb 9, 2026
4.56
4.64
4.16
4.40
4.40
43,163
Feb 6, 2026
4.56
4.88
4.48
4.48
4.48
23,613
Feb 5, 2026
4.96
4.96
4.40
4.40
4.40
75,200
Feb 4, 2026
5.28
5.28
5.12
5.20
5.20
28,713
Feb 3, 2026
5.20
5.44
5.12
5.20
5.20
24,038
Feb 2, 2026
5.36
5.52
5.12
5.36
5.36
29,825
Jan 30, 2026
5.60
5.68
5.20
5.28
5.28
21,638
Jan 29, 2026
5.68
5.84
5.44
5.60
5.60
32,850
Jan 28, 2026
6.16
6.16
5.68
5.68
5.68
29,338
Jan 27, 2026
5.92
6.40
5.84
6.08
6.08
17,225
Jan 26, 2026
6.16
6.32
5.68
5.92
5.92
18,713
Jan 23, 2026
6.32
6.56
6.16
6.16
6.16
21,263
Jan 22, 2026
6.56
6.64
6.24
6.24
6.24
33,788
Jan 21, 2026
6.32
6.56
6.08
6.40
6.40
20,625
Jan 20, 2026
6.88
6.96
6.24
6.32
6.32
21,100
Jan 16, 2026
6.40
6.96
6.40
6.80
6.80
14,563
Jan 15, 2026
6.56
6.80
6.40
6.72
6.72
25,613
Jan 14, 2026
6.48
6.80
6.40
6.64
6.64
32,838
Jan 13, 2026
6.88
6.88
6.40
6.40
6.40
36,913
Jan 12, 2026
6.56
7.12
6.40
6.88
6.88
107,550
Jan 9, 2026
6.24
6.24
5.84
6.00
6.00
23,338
Jan 8, 2026
6.24
6.48
6.16
6.24
6.24
25,763
Jan 7, 2026
6.16
6.48
5.92
6.32
6.32
72,225
Jan 6, 2026
6.00
6.16
5.92
6.08
6.08
19,513
Jan 5, 2026
5.92
6.16
5.52
6.00
6.00
35,100
Jan 2, 2026
5.68
6.00
5.60
5.92
5.92
40,363
Dec 31, 2025
5.52
5.92
5.36
5.68
5.68
29,388
Dec 30, 2025
5.52
5.60
5.20
5.52
5.52
49,713
Dec 29, 2025
5.52
5.92
5.44
5.52
5.52
57,500
Dec 26, 2025
5.20
5.76
5.12
5.68
5.68
75,988
Dec 24, 2025
4.96
5.20
4.88
5.20
5.20
26,100
Dec 23, 2025
5.04
5.28
4.88
5.04
5.04
82,300
Dec 22, 2025
5.20
5.36
4.96
5.04
5.04
128,313
Dec 19, 2025
5.04
5.60
5.04
5.20
5.20
82,563
Dec 18, 2025
5.12
5.60
5.04
5.04
5.04
97,675
Dec 17, 2025
5.28
6.40
4.80
4.96
4.96
183,100
Dec 16, 2025
5.52
5.84
4.96
4.96
4.96
106,013
Dec 15, 2025
6.00
6.32
5.28
5.44
5.44
73,225
Dec 12, 2025
6.40
6.48
5.76
5.84
5.84
78,800
Dec 11, 2025
6.40
6.88
6.40
6.40
6.40
35,600
Dec 10, 2025
6.80
7.04
6.08
6.56
6.56
106,375
Dec 9, 2025
7.44
7.92
6.80
6.96
6.96
248,500
Dec 8, 2025
7.84
8.32
7.36
7.44
7.44
49,163
Dec 5, 2025
7.44
8.64
7.28
7.84
7.84
73,075
Dec 4, 2025
7.44
7.76
6.96
7.52
7.52
51,788
Dec 3, 2025
6.32
7.76
6.16
7.60
7.60
198,613
Dec 2, 2025
6.08
6.80
5.92
6.40
6.40
88,900
Dec 1, 2025
5.52
6.24
5.36
5.76
5.76
163,088
Nov 28, 2025
5.68
5.92
5.52
5.60
5.60
11,125
Nov 26, 2025
5.76
5.92
5.60
5.84
5.84
71,500
Nov 25, 2025
5.52
5.68
5.20
5.68
5.68
38,775
Nov 24, 2025
4.88
5.52
4.88
5.20
5.20
84,038
Nov 21, 2025
5.12
5.28
4.88
4.88
4.88
30,800
Nov 20, 2025
5.28
5.36
5.04
5.12
5.12
40,675
Nov 19, 2025
5.20
5.36
5.12
5.20
5.20
36,600
Nov 18, 2025
5.20
5.52
5.20
5.28
5.28
28,563
Nov 17, 2025
5.60
5.92
5.28
5.36
5.36
67,925
Nov 14, 2025
5.76
5.84
5.52
5.76
5.76
65,350
Nov 13, 2025
5.92
6.16
5.76
5.84
5.84
18,250
Nov 12, 2025
6.08
6.08
5.76
5.92
5.92
27,250
Nov 11, 2025
5.44
6.08
5.36
6.08
6.08
25,925
Nov 10, 2025
5.76
5.84
5.44
5.60
5.60
59,075
Nov 7, 2025
5.76
6.00
5.44
5.68
5.68
77,575
