5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
-41.28%
6 MONTH PERFORMANCE
-61.45%
YEAR-TO-DATE PERFORMANCE
+10.57%
1 YEAR PERFORMANCE
-74.19%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.64 | $0.63 (-1.73%) | $0.67 | $0.59 | 401,702 | $28.84 M |
| 01/13/2025 | $0.74 | $0.69 (-7.03%) | $0.75 | $0.65 | 262,615 | $31.40 M |
| 01/10/2025 | $0.64 | $0.69 (8.76%) | $0.69 | $0.62 | 214,822 | $31.67 M |
| 01/08/2025 | $0.74 | $0.64 (-13.44%) | $0.74 | $0.62 | 433,200 | $29.16 M |
| 01/07/2025 | $0.70 | $0.73 (4.14%) | $0.77 | $0.65 | 212,534 | $33.27 M |
| 01/06/2025 | $0.70 | $0.68 (-2.8%) | $0.70 | $0.65 | 199,214 | $31.05 M |
| 01/03/2025 | $0.59 | $0.71 (20.34%) | $0.71 | $0.58 | 442,642 | $32.40 M |
| 01/02/2025 | $0.61 | $0.59 (-3.29%) | $0.63 | $0.55 | 313,445 | $26.82 M |
| 12/31/2024 | $0.60 | $0.58 (-3.53%) | $0.65 | $0.55 | 865,808 | $26.42 M |
| 12/30/2024 | $0.65 | $0.60 (-7.77%) | $0.65 | $0.58 | 366,949 | $27.32 M |
| 12/27/2024 | $0.67 | $0.61 (-8.81%) | $0.67 | $0.60 | 744,400 | $27.89 M |
| 12/26/2024 | $0.65 | $0.67 (3.06%) | $0.68 | $0.63 | 250,445 | $30.58 M |
| 12/24/2024 | $0.66 | $0.66 (0.02%) | $0.68 | $0.64 | 44,917 | $30.13 M |
| 12/23/2024 | $0.71 | $0.67 (-5.64%) | $0.71 | $0.66 | 291,144 | $30.62 M |
| 12/20/2024 | $0.69 | $0.72 (4.73%) | $0.72 | $0.67 | 182,917 | $32.86 M |
| 12/19/2024 | $0.66 | $0.68 (2.86%) | $0.72 | $0.66 | 85,100 | $31.03 M |
| 12/18/2024 | $0.70 | $0.66 (-5.08%) | $0.71 | $0.66 | 134,306 | $30.26 M |
| 12/17/2024 | $0.71 | $0.69 (-1.89%) | $0.72 | $0.68 | 187,200 | $31.67 M |
| 12/16/2024 | $0.69 | $0.72 (3.75%) | $0.73 | $0.67 | 106,438 | $32.81 M |
| 12/13/2024 | $0.72 | $0.69 (-3.75%) | $0.74 | $0.68 | 96,342 | $31.63 M |
| 12/12/2024 | $0.71 | $0.73 (2.82%) | $0.73 | $0.68 | 249,100 | $33.32 M |
| 12/11/2024 | $0.72 | $0.69 (-4.43%) | $0.74 | $0.67 | 277,419 | $31.49 M |
| 12/10/2024 | $0.68 | $0.72 (6.04%) | $0.73 | $0.68 | 159,335 | $32.86 M |
| 12/09/2024 | $0.68 | $0.68 (-0.56%) | $0.78 | $0.65 | 382,628 | $30.99 M |
| 12/06/2024 | $0.70 | $0.63 (-10.59%) | $0.72 | $0.60 | 485,600 | $28.66 M |
| 12/05/2024 | $0.69 | $0.67 (-2.48%) | $0.71 | $0.66 | 162,280 | $30.53 M |
| 12/04/2024 | $0.73 | $0.69 (-6.16%) | $0.73 | $0.67 | 125,500 | $31.26 M |
| 12/03/2024 | $0.75 | $0.75 (-0.35%) | $0.75 | $0.71 | 95,734 | $34.11 M |
| 12/02/2024 | $0.70 | $0.75 (7.1%) | $0.75 | $0.68 | 74,045 | $34.41 M |
| 11/29/2024 | $0.69 | $0.68 (-1.56%) | $0.70 | $0.67 | 112,000 | $31.04 M |
| 11/27/2024 | $0.69 | $0.68 (-1.31%) | $0.72 | $0.65 | 305,253 | $31.03 M |
| 11/26/2024 | $0.70 | $0.70 (-0.43%) | $0.74 | $0.68 | 99,200 | $31.81 M |
| 11/25/2024 | $0.75 | $0.69 (-7.86%) | $0.77 | $0.68 | 235,610 | $31.64 M |
| 11/22/2024 | $0.72 | $0.75 (4.49%) | $0.76 | $0.71 | 104,473 | $34.33 M |
| 11/21/2024 | $0.72 | $0.71 (-0.72%) | $0.78 | $0.70 | 102,629 | $32.62 M |
| 11/20/2024 | $0.70 | $0.72 (2.43%) | $0.72 | $0.69 | 77,924 | $32.72 M |
| 11/19/2024 | $0.76 | $0.69 (-8.4%) | $0.82 | $0.65 | 303,369 | $31.56 M |
| 11/18/2024 | $0.83 | $0.76 (-8.16%) | $0.83 | $0.75 | 222,132 | $34.69 M |
| 11/15/2024 | $0.86 | $0.83 (-3.6%) | $0.86 | $0.80 | 199,600 | $37.77 M |
| 11/14/2024 | $0.88 | $0.84 (-4.22%) | $0.88 | $0.82 | 128,502 | $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 |