Skip to main content
Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
0.978
+0.037 (3.94%)
At close: Dec 5, 2025, 4:00 PM EST
0.988
+0.010 (1.04%)
After-hours: Dec 5, 2025, 7:57 PM EST

Noodles & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.931.080.910.980.983.94%581,823
Dec 4, 20250.930.970.870.940.94-0.93%411,944
Dec 3, 20250.790.970.770.950.9518.44%1,588,600
Dec 2, 20250.760.850.740.800.8011.39%711,237
Dec 1, 20250.690.780.670.720.722.59%1,303,059
Nov 28, 20250.710.740.690.700.70-3.84%87,709
Nov 26, 20250.720.740.700.730.732.92%569,582
Nov 25, 20250.690.710.650.710.718.56%310,247
Nov 24, 20250.610.690.610.650.657.08%672,349
Nov 21, 20250.640.660.610.610.61-4.16%242,176
Nov 20, 20250.660.670.630.640.64-2.65%325,427
Nov 19, 20250.650.670.640.650.65-1.16%293,018
Nov 18, 20250.650.690.650.660.66-1.05%228,580
Nov 17, 20250.700.740.660.670.67-7.18%543,377
Nov 14, 20250.720.730.690.720.72-1.81%522,816
Nov 13, 20250.740.770.720.730.73-1.52%145,976
Nov 12, 20250.760.760.720.740.74-1.48%217,990
Nov 11, 20250.680.760.670.760.767.39%207,444
Nov 10, 20250.720.730.680.700.70-0.93%472,579
Nov 7, 20250.720.750.680.710.71-4.91%620,613
Nov 6, 20250.770.800.700.750.7513.33%829,640
Nov 5, 20250.670.730.650.660.66-3.53%635,815
Nov 4, 20250.670.700.660.680.68-0.83%161,819
Nov 3, 20250.660.700.650.690.695.74%150,958
Oct 31, 20250.690.720.630.650.65-7.78%814,354
Oct 30, 20250.710.760.670.710.71-1.61%632,538
Oct 29, 20250.740.780.700.720.72-5.85%362,264
Oct 28, 20250.710.820.710.760.767.97%798,007
Oct 27, 20250.780.780.670.710.71-10.83%1,340,285
Oct 24, 20250.850.890.770.790.79-6.45%1,511,396
Oct 23, 20251.101.130.820.850.85-11.54%4,700,837
Oct 22, 20250.721.250.720.960.9633.02%29,734,113
Oct 21, 20250.650.730.650.720.727.80%302,031
Oct 20, 20250.640.680.620.670.678.18%178,043
Oct 17, 20250.640.650.600.620.62-3.40%92,802
Oct 16, 20250.670.670.630.640.64-3.71%64,357
Oct 15, 20250.650.690.650.660.662.87%140,726
Oct 14, 20250.620.650.610.650.65-0.15%98,524
Oct 13, 20250.630.650.630.650.65-0.52%112,514
Oct 10, 20250.650.680.630.650.650.93%140,046
Oct 9, 20250.620.650.620.640.64-0.17%147,008
Oct 8, 20250.630.660.610.640.644.93%138,149
Oct 7, 20250.630.660.600.610.61-3.87%148,427
Oct 6, 20250.660.660.630.640.64-0.42%83,528
Oct 3, 20250.650.690.610.640.640.93%193,825
Oct 2, 20250.630.640.620.640.641.84%70,752
Oct 1, 20250.630.640.610.620.62-1.78%89,536
Sep 30, 20250.650.660.630.640.64-0.53%124,333
Sep 29, 20250.620.650.610.640.643.23%163,595
Sep 26, 20250.600.630.600.620.624.02%58,640
Sep 25, 20250.620.640.590.600.60-2.70%139,732
Sep 24, 20250.620.630.610.610.61-0.08%119,072
Sep 23, 20250.620.630.610.610.61-1.11%186,129
Sep 22, 20250.630.640.610.620.621.48%170,358
Sep 19, 20250.670.670.610.610.61-8.90%373,225
Sep 18, 20250.660.690.660.670.671.26%99,358
Sep 17, 20250.670.700.660.660.66-2.32%151,513
Sep 16, 20250.690.710.670.680.681.04%386,826
Sep 15, 20250.670.670.660.670.671.52%371,155
Sep 12, 20250.670.670.650.660.661.99%192,145
Sep 11, 20250.670.670.650.650.65-1.66%97,440
Sep 10, 20250.660.670.650.660.66-1.79%88,257
Sep 9, 20250.670.670.660.670.670.62%130,420
Sep 8, 20250.700.710.660.670.67-0.46%136,615
Sep 5, 20250.690.710.660.670.67-3.04%216,777
Sep 4, 20250.670.710.670.690.693.34%430,439
Sep 3, 20250.690.720.660.670.67-3.23%263,974
Sep 2, 20250.720.730.680.690.69-3.14%123,842
Aug 29, 20250.710.730.700.710.711.82%132,449
Aug 28, 20250.750.760.700.700.70-1.76%194,295
Aug 27, 20250.710.740.700.710.71-0.63%110,454
Aug 26, 20250.720.730.700.720.720.20%81,040
Aug 25, 20250.730.750.710.720.72-1.47%67,238
Aug 22, 20250.720.760.700.730.731.26%94,541
Aug 21, 20250.670.730.670.720.724.82%136,207
Aug 20, 20250.710.730.670.680.68-3.93%199,879
Aug 19, 20250.750.760.700.710.71-2.67%142,488
Aug 18, 20250.770.770.710.730.73-3.75%279,835
Aug 15, 20250.750.780.730.760.765.25%233,608
Aug 14, 20250.800.800.700.720.72-29.21%1,059,783
Aug 13, 20251.101.100.991.021.02-7.27%571,123
Aug 12, 20250.981.110.921.101.1015.79%422,224
Aug 11, 20250.910.980.900.950.954.40%102,738
Aug 8, 20250.860.980.850.910.914.56%298,451
Aug 7, 20250.900.910.830.870.87-1.66%56,137
Aug 6, 20250.880.930.870.890.89-2.17%113,476
Aug 5, 20250.930.940.860.900.90-1.67%38,866
Aug 4, 20250.830.940.830.920.929.52%65,290
Aug 1, 20250.900.950.840.840.84-9.57%73,408
Jul 31, 20250.880.930.880.930.935.28%79,734
Jul 30, 20250.940.980.850.880.88-3.57%161,626
Jul 29, 20250.920.980.910.920.92-2.66%65,151
Jul 28, 20250.951.040.920.940.94-1.05%99,099
Jul 25, 20250.941.030.930.950.95-0.09%70,089
Jul 24, 20251.021.040.920.950.95-8.57%104,952
Jul 23, 20250.951.130.951.041.049.94%461,342
Jul 22, 20250.901.000.880.950.953.96%124,122
Jul 21, 20250.870.950.860.910.913.77%144,087
Jul 18, 20250.890.920.860.880.88-1.48%29,355
Jul 17, 20250.880.920.860.890.891.84%272,234