Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noodles & Company (NQ: NDLS )

1.845 +0.040 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.730 7.740 7.360 7.410 262,685 -0.32(-4.14%)
Jul 30, 2019 7.620 7.860 7.600 7.730 280,891 +0.07(+0.91%)
Jul 29, 2019 7.410 7.690 7.410 7.660 360,283 +0.23(+3.10%)
Jul 26, 2019 7.330 7.445 7.179 7.430 365,800 +0.12(+1.64%)
Jul 25, 2019 7.430 7.505 7.250 7.310 224,591 -0.12(-1.62%)
Jul 24, 2019 7.660 7.820 7.360 7.430 389,787 -0.23(-3.00%)
Jul 23, 2019 7.710 7.750 7.500 7.660 283,170 -0.04(-0.52%)
Jul 22, 2019 7.720 7.790 7.590 7.700 280,119 +0.00(+0.00%)
Jul 19, 2019 7.750 7.830 7.670 7.700 222,500 -0.06(-0.77%)
Jul 18, 2019 7.800 7.800 7.550 7.760 249,457 +0.00(+0.00%)
Jul 17, 2019 7.860 7.860 7.580 7.760 375,632 -0.07(-0.89%)
Jul 16, 2019 8.000 8.030 7.710 7.830 258,994 -0.22(-2.73%)
Jul 15, 2019 8.150 8.150 7.900 8.050 343,123 -0.09(-1.11%)
Jul 12, 2019 8.110 8.220 8.070 8.140 241,600 +0.02(+0.25%)
Jul 11, 2019 8.150 8.220 8.100 8.120 220,792 -0.01(-0.12%)
Jul 10, 2019 8.410 8.450 8.080 8.130 284,437 -0.26(-3.10%)
Jul 09, 2019 8.540 8.700 8.320 8.390 382,162 -0.13(-1.53%)
Jul 08, 2019 8.040 8.560 7.940 8.520 633,125 +0.45(+5.58%)
Jul 05, 2019 7.840 8.150 7.840 8.070 236,800 +0.10(+1.25%)
Jul 03, 2019 7.780 8.015 7.780 7.970 162,300 +0.20(+2.57%)
Jul 02, 2019 8.040 8.040 7.660 7.770 447,687 -0.25(-3.12%)
Jul 01, 2019 8.000 8.120 7.780 8.020 578,370 +0.14(+1.78%)
Jun 28, 2019 7.460 8.040 7.440 7.880 2,915,400 +0.41(+5.49%)
Jun 27, 2019 7.160 7.510 7.080 7.470 619,035 +0.31(+4.33%)
Jun 26, 2019 6.790 7.200 6.750 7.160 698,918 +0.40(+5.92%)
Jun 25, 2019 6.930 6.975 6.565 6.760 664,894 -0.16(-2.31%)
Jun 24, 2019 7.050 7.390 6.860 6.920 542,124 -0.13(-1.84%)
Jun 21, 2019 7.410 7.410 7.030 7.050 294,000 -0.39(-5.24%)
Jun 20, 2019 7.410 7.570 7.320 7.440 396,671 +0.09(+1.22%)
Jun 19, 2019 7.090 7.400 7.050 7.350 372,090 +0.24(+3.38%)
Jun 18, 2019 7.050 7.150 6.965 7.110 354,819 +0.09(+1.28%)
Jun 17, 2019 7.120 7.190 6.990 7.020 260,305 -0.09(-1.27%)
Jun 14, 2019 7.280 7.320 7.100 7.110 309,700 -0.19(-2.60%)
Jun 13, 2019 7.040 7.420 7.040 7.300 588,210 +0.27(+3.84%)
Jun 12, 2019 6.910 7.070 6.800 7.030 416,830 +0.12(+1.74%)
Jun 11, 2019 7.020 7.153 6.850 6.910 315,458 -0.05(-0.72%)
Jun 10, 2019 7.170 7.250 6.870 6.960 360,780 -0.20(-2.79%)
Jun 07, 2019 7.380 7.460 7.160 7.160 256,200 -0.20(-2.72%)
Jun 06, 2019 7.300 7.440 7.100 7.360 345,378 +0.05(+0.68%)
Jun 05, 2019 7.650 7.720 7.290 7.310 302,185 -0.35(-4.57%)
Jun 04, 2019 7.440 7.670 7.400 7.660 367,389 +0.31(+4.22%)
Jun 03, 2019 7.200 7.400 7.180 7.350 268,359 +0.12(+1.66%)
May 31, 2019 7.180 7.250 7.050 7.230 308,400 +0.00(+0.00%)
May 30, 2019 7.380 7.440 7.120 7.230 596,036 -0.14(-1.90%)
May 29, 2019 7.500 7.710 7.330 7.370 374,135 -0.19(-2.51%)
May 28, 2019 7.810 7.870 7.520 7.560 325,416 -0.24(-3.08%)
May 24, 2019 7.870 7.951 7.780 7.800 248,900 -0.03(-0.38%)
May 23, 2019 7.930 7.950 7.740 7.830 370,329 -0.20(-2.49%)
May 22, 2019 8.100 8.260 8.010 8.030 457,860 -0.11(-1.35%)
May 21, 2019 8.100 8.180 8.050 8.140 236,321 +0.05(+0.62%)
May 20, 2019 8.010 8.160 7.870 8.090 271,965 +0.03(+0.37%)
May 17, 2019 8.040 8.175 8.020 8.060 396,100 -0.04(-0.49%)
May 16, 2019 8.360 8.360 8.070 8.100 474,628 -0.24(-2.88%)
May 15, 2019 8.170 8.390 8.060 8.340 473,991 +0.17(+2.08%)
May 14, 2019 8.450 8.450 8.080 8.170 748,890 -0.19(-2.27%)
May 13, 2019 8.420 8.500 8.040 8.360 742,842 -0.18(-2.11%)
May 10, 2019 8.200 9.040 8.100 8.540 1,121,900 +0.88(+11.49%)
May 09, 2019 7.400 7.760 7.330 7.660 625,100 +0.18(+2.41%)
May 08, 2019 7.400 7.590 7.300 7.480 372,957 +0.04(+0.54%)
May 07, 2019 7.510 7.650 7.390 7.440 287,466 -0.17(-2.23%)
May 06, 2019 7.260 7.650 7.260 7.610 389,107 +0.23(+3.12%)
May 03, 2019 7.260 7.490 7.240 7.380 461,900 +0.16(+2.22%)
May 02, 2019 7.170 7.430 7.050 7.220 519,677 +0.04(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.