-
5 DAY PERFORMANCE
-16.00% -
1 MONTH PERFORMANCE
-28.21% -
3 MONTH PERFORMANCE
-50.59% -
6 MONTH PERFORMANCE
-60.93% -
YEAR-TO-DATE PERFORMANCE
-73.33% -
1 YEAR PERFORMANCE
-73.75%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.88 | $0.84 (-4.22%) | $0.88 | $0.82 | 128,458 | $38.47 M |
| 11/13/2024 | $0.86 | $0.87 (1.61%) | $0.88 | $0.81 | 277,413 | $39.79 M |
| 11/12/2024 | $0.87 | $0.85 (-2.48%) | $0.90 | $0.84 | 224,739 | $38.80 M |
| 11/11/2024 | $1.04 | $0.90 (-13.46%) | $1.04 | $0.85 | 603,932 | $41.08 M |
| 11/08/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 212,201 | $45.64 M |
| 11/07/2024 | $1.07 | $1.01 (-5.61%) | $1.11 | $0.99 | 896,700 | $46.10 M |
| 11/06/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.16 | 235,600 | $54.77 M |
| 11/05/2024 | $1.14 | $1.18 (3.51%) | $1.23 | $1.12 | 172,484 | $53.85 M |
| 11/04/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 81,738 | $52.03 M |
| 11/01/2024 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 104,426 | $53.18 M |
| 10/31/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 57,748 | $52.72 M |
| 10/30/2024 | $1.17 | $1.17 (0%) | $1.21 | $1.17 | 61,705 | $53.18 M |
| 10/29/2024 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.15 | 92,032 | $53.63 M |
| 10/28/2024 | $1.21 | $1.22 (0.83%) | $1.25 | $1.21 | 54,600 | $55.45 M |
| 10/25/2024 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.21 | 139,557 | $55.00 M |
| 10/24/2024 | $1.36 | $1.24 (-8.82%) | $1.36 | $1.22 | 309,100 | $56.36 M |
| 10/23/2024 | $1.18 | $1.34 (13.56%) | $1.44 | $1.14 | 1.07 M | $60.90 M |
| 10/22/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.14 | 102,500 | $53.18 M |
| 10/21/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 45,200 | $53.18 M |
| 10/18/2024 | $1.16 | $1.18 (1.72%) | $1.22 | $1.15 | 150,251 | $53.63 M |
| 10/17/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.14 | 106,100 | $52.72 M |
| 10/16/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 87,301 | $53.18 M |
| 10/15/2024 | $1.10 | $1.17 (6.36%) | $1.20 | $1.08 | 210,038 | $53.18 M |
| 10/14/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 125,246 | $49.54 M |
| 10/11/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 106,420 | $51.36 M |
| 10/10/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.07 | 68,830 | $51.81 M |
| 10/09/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.06 | 170,411 | $50.00 M |
| 10/08/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 174,000 | $49.09 M |
| 10/07/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.11 | 63,531 | $52.27 M |
| 10/04/2024 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.11 | 107,700 | $51.81 M |
| 10/03/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 37,200 | $50.91 M |
| 10/02/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 97,600 | $52.27 M |
| 10/01/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 47,266 | $53.18 M |
| 09/30/2024 | $1.13 | $1.20 (6.19%) | $1.20 | $1.13 | 41,143 | $54.54 M |
| 09/27/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.09 | 138,948 | $51.81 M |
| 09/26/2024 | $1.13 | $1.14 (0.88%) | $1.19 | $1.10 | 350,500 | $51.81 M |
| 09/25/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 68,100 | $50.45 M |
| 09/24/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.09 | 159,368 | $50.45 M |
| 09/23/2024 | $1.20 | $1.10 (-8.33%) | $1.23 | $1.08 | 410,869 | $50.00 M |
| 09/20/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.20 | 283,142 | $54.54 M |
| 09/19/2024 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.20 | 296,500 | $56.36 M |
| 09/18/2024 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.24 | 98,600 | $56.36 M |
| 09/17/2024 | $1.37 | $1.28 (-6.57%) | $1.42 | $1.27 | 261,159 | $58.18 M |
| 09/16/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.32 | 131,660 | $61.36 M |
| 09/13/2024 | $1.34 | $1.40 (4.48%) | $1.42 | $1.34 | 102,326 | $63.63 M |
| 09/12/2024 | $1.30 | $1.34 (3.08%) | $1.36 | $1.25 | 550,400 | $60.90 M |
| 09/11/2024 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 45,100 | $57.27 M |
| 09/10/2024 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.26 | 47,437 | $57.72 M |
| 09/09/2024 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.30 | 90,028 | $60.45 M |
| 09/06/2024 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.35 | 140,692 | $63.63 M |
| 09/05/2024 | $1.52 | $1.49 (-1.97%) | $1.54 | $1.43 | 73,500 | $67.72 M |
| 09/04/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.47 | 28,942 | $68.63 M |
| 09/03/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.43 | 126,310 | $68.18 M |
| 08/30/2024 | $1.52 | $1.58 (3.95%) | $1.59 | $1.51 | 37,200 | $71.81 M |
| 08/29/2024 | $1.50 | $1.52 (1.33%) | $1.55 | $1.50 | 25,900 | $69.09 M |
| 08/28/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.50 | 30,800 | $68.63 M |
| 08/27/2024 | $1.55 | $1.55 (0%) | $1.59 | $1.52 | 78,847 | $70.45 M |
| 08/26/2024 | $1.53 | $1.54 (0.65%) | $1.59 | $1.52 | 33,036 | $69.99 M |
| 08/23/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.52 | 140,318 | $69.99 M |
| 08/22/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.54 | 106,722 | $70.90 M |
| 08/21/2024 | $1.62 | $1.63 (0.62%) | $1.67 | $1.61 | 47,443 | $74.09 M |
| 08/20/2024 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.58 | 87,507 | $74.54 M |
| 08/19/2024 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.62 | 46,324 | $74.54 M |
| 08/16/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.56 | 123,106 | $73.18 M |
| 08/15/2024 | $1.77 | $1.70 (-3.95%) | $1.80 | $1.69 | 52,700 | $77.27 M |