Noodles & (NDLS)
NASDAQ: NDLS
· Real-Time Price · USD
0.62
0.02 (4.18%)
At close: Sep 26, 2025, 3:59 PM
0.61
-1.86%
After-hours: Sep 26, 2025, 06:53 PM EDT
NDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 58,640 |
| Sep 25, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -1.64% | 139,732 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.00% | 119,072 |
| Sep 23, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 186,129 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 170,358 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -8.96% | 373,225 |
| Sep 18, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 1.52% | 99,358 |
| Sep 17, 2025 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 151,513 |
| Sep 16, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | 1.49% | 386,826 |
| Sep 15, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 371,155 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 192,145 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 97,440 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 88,257 |
| Sep 9, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 130,420 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | 0.00% | 136,615 |
| Sep 5, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 216,777 |
| Sep 4, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 430,439 |
| Sep 3, 2025 | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | -2.90% | 264,000 |
| Sep 2, 2025 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -2.82% | 123,842 |
| Aug 29, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 132,449 |