Noodles & Company - Common Stock (NDLS)

1.3400Last Price

0.00 (0.00%)Change

Noodles & Company is a fast-casual restaurant chain that offers a diverse menu centered around noodles, pasta dishes, and globally inspired cuisine

With a focus on high-quality ingredients and fresh preparations, the company serves a variety of meals ranging from classic spaghetti and meatballs to Asian-inspired stir-fried noodles, catering to a broad audience that includes both vegetarians and those seeking gluten-free options. In addition to its signature dishes, Noodles & Company emphasizes a casual dining experience with a fast, efficient service model, aiming to deliver flavorful meals in a welcoming atmosphere.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	1.30	1.37	1.30	1.34	68,151	1.34
3/04/2025	1.29	1.39	1.28	1.31	81,799	1.31
3/03/2025	1.44	1.44	1.27	1.32	94,106	1.32
2/28/2025	1.41	1.46	1.36	1.42	130,060	1.42
2/27/2025	1.48	1.52	1.38	1.39	89,559	1.39
2/26/2025	1.51	1.57	1.44	1.48	99,264	1.48
2/25/2025	1.41	1.56	1.41	1.52	92,330	1.52
2/24/2025	1.42	1.44	1.36	1.41	174,508	1.41
2/21/2025	1.63	1.64	1.46	1.46	290,816	1.46
2/20/2025	1.64	1.65	1.54	1.63	76,911	1.63
2/19/2025	1.69	1.69	1.57	1.62	87,914	1.62
2/18/2025	1.60	1.74	1.56	1.69	334,214	1.69
2/14/2025	1.64	1.64	1.52	1.55	177,830	1.55
2/13/2025	1.56	1.68	1.48	1.65	197,210	1.65
2/12/2025	1.50	1.58	1.44	1.54	138,122	1.54
2/11/2025	1.59	1.60	1.50	1.51	157,884	1.51
2/10/2025	1.62	1.63	1.45	1.60	300,785	1.60
2/07/2025	1.53	1.61	1.46	1.50	168,395	1.50
2/06/2025	1.61	1.64	1.52	1.53	166,823	1.53
2/05/2025	1.68	1.73	1.56	1.61	259,449	1.61
2/04/2025	1.65	1.70	1.55	1.65	202,527	1.65
2/03/2025	1.48	1.65	1.41	1.64	310,676	1.64
1/31/2025	1.47	1.52	1.40	1.49	204,515	1.49
1/30/2025	1.41	1.51	1.38	1.46	121,150	1.46
1/29/2025	1.42	1.42	1.30	1.41	230,503	1.41
1/28/2025	1.54	1.55	1.36	1.44	354,905	1.44
1/27/2025	1.40	1.50	1.28	1.48	579,284	1.48
1/24/2025	1.08	1.44	1.08	1.39	791,782	1.39
1/23/2025	1.12	1.19	1.07	1.09	410,049	1.09
1/22/2025	0.97	1.12	0.94	1.09	396,861	1.09
1/21/2025	0.87	1.06	0.87	0.96	667,738	0.96
1/17/2025	0.74	0.87	0.72	0.86	810,645	0.86
1/16/2025	0.74	0.74	0.69	0.72	179,913	0.72
1/15/2025	0.61	0.74	0.60	0.73	360,267	0.73
1/14/2025	0.64	0.67	0.59	0.63	401,840	0.63
1/13/2025	0.74	0.75	0.65	0.69	262,615	0.69
1/10/2025	0.64	0.69	0.62	0.69	214,822	0.69
1/08/2025	0.74	0.74	0.62	0.64	433,186	0.64
1/07/2025	0.70	0.77	0.65	0.73	212,159	0.73
1/06/2025	0.70	0.70	0.65	0.68	197,738	0.68
1/03/2025	0.59	0.71	0.58	0.71	442,642	0.71
1/02/2025	0.61	0.63	0.55	0.59	313,444	0.59
12/31/2024	0.60	0.00	0.60	0.58	0	0.58
12/30/2024	0.65	0.65	0.58	0.60	366,159	0.60
12/27/2024	0.67	0.67	0.60	0.61	744,388	0.61
12/26/2024	0.65	0.68	0.63	0.67	250,430	0.67
12/24/2024	0.66	0.68	0.64	0.66	44,917	0.66
12/23/2024	0.71	0.71	0.66	0.67	291,144	0.67
12/20/2024	0.69	0.72	0.67	0.72	182,917	0.72
12/19/2024	0.66	0.72	0.66	0.68	80,043	0.68
12/18/2024	0.70	0.71	0.66	0.66	134,098	0.66
12/17/2024	0.71	0.72	0.68	0.69	183,680	0.69
12/16/2024	0.69	0.73	0.67	0.72	106,381	0.72
12/13/2024	0.72	0.74	0.68	0.69	96,342	0.69
12/12/2024	0.71	0.73	0.68	0.73	241,929	0.73
12/11/2024	0.72	0.74	0.67	0.69	277,351	0.69
12/10/2024	0.68	0.73	0.68	0.72	159,285	0.72
12/09/2024	0.68	0.78	0.65	0.68	382,000	0.68
12/06/2024	0.70	0.72	0.60	0.63	485,558	0.63