Noodles & Company - Common Stock (NDLS)

1.5180Last Price

+0.0580 (3.97%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.67	74,926	0.67
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
12/05/2024	0.69	0.71	0.66	0.67	162,050	0.67
12/04/2024	0.73	0.73	0.67	0.69	125,485	0.69
12/03/2024	0.75	0.75	0.71	0.75	89,431	0.75
12/02/2024	0.70	0.75	0.68	0.75	73,417	0.75
11/29/2024	0.69	0.70	0.67	0.68	111,970	0.68
11/27/2024	0.69	0.72	0.65	0.68	305,253	0.68
11/26/2024	0.70	0.73	0.68	0.70	98,506	0.70
11/25/2024	0.75	0.77	0.68	0.69	235,223	0.69
11/22/2024	0.72	0.76	0.71	0.75	104,473	0.75
11/21/2024	0.72	0.78	0.70	0.71	102,629	0.71
11/20/2024	0.70	0.72	0.69	0.72	77,924	0.72
11/19/2024	0.76	0.82	0.65	0.69	303,326	0.69
11/18/2024	0.83	0.83	0.75	0.76	220,432	0.76
11/15/2024	0.86	0.86	0.80	0.83	199,564	0.83
11/14/2024	0.88	0.88	0.82	0.84	128,502	0.84
11/13/2024	0.86	0.88	0.81	0.87	277,313	0.87
11/12/2024	0.87	0.90	0.84	0.85	223,373	0.85
11/11/2024	1.04	1.04	0.85	0.90	599,696	0.90
11/08/2024	1.01	1.02	1.00	1.00	212,201	1.00
11/07/2024	1.07	1.11	0.99	1.01	895,231	1.01
11/06/2024	1.22	1.25	1.16	1.20	228,396	1.20
11/05/2024	1.14	1.23	1.12	1.18	172,434	1.18
11/04/2024	1.16	1.18	1.11	1.14	81,738	1.14
11/01/2024	1.19	1.20	1.15	1.17	104,426	1.17
10/31/2024	1.15	1.19	1.15	1.16	56,261	1.16