-
5 DAY PERFORMANCE
+4.55% -
1 MONTH PERFORMANCE
-23.84% -
3 MONTH PERFORMANCE
-27.22% -
6 MONTH PERFORMANCE
-39.79% -
YEAR-TO-DATE PERFORMANCE
-63.49% -
1 YEAR PERFORMANCE
-52.08%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $1.71 | $1.71 (0%) | $1.77 | $1.64 | 68,924 | $77.72 M |
| 08/13/2024 | $1.61 | $1.70 (5.59%) | $1.71 | $1.60 | 99,900 | $77.27 M |
| 08/12/2024 | $1.48 | $1.60 (8.11%) | $1.64 | $1.45 | 204,950 | $72.72 M |
| 08/09/2024 | $1.45 | $1.48 (2.07%) | $1.53 | $1.44 | 119,718 | $67.27 M |
| 08/08/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.34 | 215,159 | $63.18 M |
| 08/07/2024 | $1.64 | $1.46 (-10.98%) | $1.70 | $1.45 | 120,300 | $66.36 M |
| 08/06/2024 | $1.65 | $1.61 (-2.42%) | $1.73 | $1.61 | 63,667 | $73.18 M |
| 08/05/2024 | $1.70 | $1.62 (-4.71%) | $1.75 | $1.60 | 81,152 | $73.63 M |
| 08/02/2024 | $1.77 | $1.79 (1.13%) | $1.79 | $1.69 | 77,905 | $80.69 M |
| 08/01/2024 | $1.74 | $1.83 (5.17%) | $1.83 | $1.74 | 76,600 | $82.50 M |
| 07/31/2024 | $1.73 | $1.74 (0.58%) | $1.82 | $1.69 | 56,800 | $78.44 M |
| 07/30/2024 | $1.71 | $1.70 (-0.58%) | $1.81 | $1.70 | 50,598 | $76.63 M |
| 07/29/2024 | $1.75 | $1.72 (-1.71%) | $1.81 | $1.71 | 41,409 | $77.54 M |
| 07/26/2024 | $1.79 | $1.73 (-3.35%) | $1.81 | $1.72 | 64,400 | $77.99 M |
| 07/25/2024 | $1.67 | $1.77 (5.99%) | $1.82 | $1.60 | 209,145 | $79.79 M |
| 07/24/2024 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.63 | 75,313 | $74.83 M |
| 07/23/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.69 | 25,716 | $77.99 M |
| 07/22/2024 | $1.66 | $1.73 (4.22%) | $1.76 | $1.58 | 104,804 | $77.99 M |
| 07/19/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.61 | 34,893 | $73.03 M |
| 07/18/2024 | $1.58 | $1.64 (3.8%) | $1.69 | $1.56 | 159,733 | $73.93 M |
| 07/17/2024 | $1.67 | $1.60 (-4.19%) | $1.74 | $1.60 | 182,938 | $72.13 M |
| 07/16/2024 | $1.64 | $1.69 (3.05%) | $1.69 | $1.62 | 99,650 | $76.18 M |
| 07/15/2024 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.56 | 94,418 | $72.58 M |
| 07/12/2024 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.64 | 128,106 | $74.83 M |
| 07/11/2024 | $1.59 | $1.67 (5.03%) | $1.69 | $1.58 | 120,465 | $75.28 M |
| 07/10/2024 | $1.54 | $1.56 (1.3%) | $1.58 | $1.51 | 172,293 | $70.32 M |
| 07/09/2024 | $1.57 | $1.50 (-4.46%) | $1.62 | $1.47 | 125,387 | $67.62 M |
| 07/08/2024 | $1.59 | $1.59 (0%) | $1.65 | $1.57 | 137,370 | $71.68 M |
| 07/05/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.49 | 126,065 | $70.32 M |
| 07/03/2024 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.52 | 122,717 | $69.42 M |
| 07/02/2024 | $1.65 | $1.59 (-3.64%) | $1.70 | $1.58 | 199,406 | $71.68 M |
| 07/01/2024 | $1.59 | $1.67 (5.03%) | $1.69 | $1.54 | 401,330 | $75.28 M |
| 06/28/2024 | $1.85 | $1.58 (-14.59%) | $1.88 | $1.56 | 5.42 M | $71.23 M |