Noodles & (NDLS)
NASDAQ: NDLS
· Real-Time Price · USD
0.75
0.03 (3.86%)
At close: Aug 15, 2025, 12:46 PM
NDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -29.41% | 1,051,137 |
| 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 | 4.60% | 298,500 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.83 | 0.87 | 0.87 | -1.14% | 56,137 |
| Aug 6, 2025 | 0.88 | 0.93 | 0.87 | 0.88 | 0.89 | -2.22% | 113,500 |
| Aug 5, 2025 | 0.92 | 0.94 | 0.86 | 0.90 | 0.90 | -2.17% | 38,900 |
| Aug 4, 2025 | 0.83 | 0.94 | 0.83 | 0.92 | 0.92 | 9.52% | 65,300 |
| Aug 1, 2025 | 0.90 | 0.95 | 0.84 | 0.84 | 0.84 | -9.68% | 73,408 |
| Jul 31, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 79,734 |
| Jul 30, 2025 | 0.94 | 0.98 | 0.85 | 0.88 | 0.88 | -4.35% | 161,626 |
| Jul 29, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 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 | 0.00% | 70,089 |
| Jul 24, 2025 | 1.02 | 1.04 | 0.92 | 0.95 | 0.95 | -8.65% | 104,952 |
| Jul 23, 2025 | 0.95 | 1.13 | 0.95 | 1.04 | 1.04 | 9.47% | 461,342 |
| Jul 22, 2025 | 0.90 | 1.00 | 0.88 | 0.95 | 0.95 | 4.40% | 124,122 |
| Jul 21, 2025 | 0.87 | 0.95 | 0.86 | 0.91 | 0.91 | 3.41% | 144,100 |
| Jul 18, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -1.12% | 29,355 |