Noodles & (NDLS)
NASDAQ: NDLS
· Real-Time Price · USD
0.67
-0.02 (-2.90%)
At close: Sep 05, 2025, 3:58 PM
0.69
2.91%
After-hours: Sep 05, 2025, 07:17 PM EDT
NDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 216,489 |
| 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 |
| Aug 28, 2025 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -1.41% | 194,295 |
| Aug 27, 2025 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | -1.39% | 110,500 |
| Aug 26, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 0.00% | 81,040 |
| Aug 25, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 67,238 |
| Aug 22, 2025 | 0.72 | 0.76 | 0.70 | 0.73 | 0.73 | 1.39% | 94,541 |
| Aug 21, 2025 | 0.67 | 0.73 | 0.66 | 0.72 | 0.72 | 5.88% | 136,207 |
| Aug 20, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -4.23% | 199,900 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.70 | 0.71 | 0.71 | -2.74% | 142,500 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -3.95% | 279,835 |
| Aug 15, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 5.56% | 233,608 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -29.41% | 1,059,800 |
| 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 |