Noodles & Company - Common Stock (NDLS)

Historical Prices For Noodles & Company - Common Stock (NDLS)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	0.90	0.96	0.88	0.88	81,807	0.88
4/17/2025	0.84	0.92	0.84	0.89	89,505	0.89
4/16/2025	0.85	0.90	0.84	0.84	71,717	0.84
4/15/2025	0.90	0.95	0.85	0.85	72,091	0.85
4/14/2025	0.97	0.99	0.90	0.91	87,013	0.91
4/11/2025	0.92	0.97	0.90	0.96	83,999	0.96
4/10/2025	0.95	0.98	0.90	0.92	73,703	0.92
4/09/2025	0.92	1.00	0.89	0.96	144,235	0.96
4/08/2025	1.02	1.05	0.90	0.93	117,811	0.93
4/07/2025	1.05	1.07	0.96	1.01	160,219	1.01
4/04/2025	1.04	1.16	1.02	1.12	74,536	1.12
4/03/2025	1.09	1.17	1.05	1.11	73,805	1.11
4/02/2025	1.08	1.20	1.08	1.18	72,421	1.18
4/01/2025	1.08	1.13	1.01	1.09	86,662	1.09
3/31/2025	1.11	1.11	1.03	1.09	78,423	1.09
3/28/2025	1.16	1.19	1.10	1.13	59,013	1.13
3/27/2025	1.16	1.20	1.15	1.18	39,450	1.18
3/26/2025	1.16	1.19	1.14	1.18	63,670	1.18
3/25/2025	1.11	1.15	1.11	1.14	35,532	1.14
3/24/2025	1.13	1.14	1.07	1.14	173,315	1.14
3/21/2025	1.07	1.14	1.06	1.11	99,728	1.11
3/20/2025	1.08	1.13	1.05	1.08	58,059	1.08
3/19/2025	1.11	1.16	1.04	1.10	88,093	1.10
3/18/2025	1.11	1.14	1.05	1.12	62,571	1.12
3/17/2025	1.10	1.11	1.03	1.10	139,377	1.10
3/14/2025	1.06	1.17	1.06	1.11	115,463	1.11
3/13/2025	1.19	1.19	1.03	1.07	222,412	1.07
3/12/2025	1.22	1.25	1.18	1.21	214,289	1.21
3/11/2025	1.30	1.35	1.21	1.22	136,324	1.22
3/10/2025	1.42	1.44	1.32	1.32	185,575	1.32
3/07/2025	1.38	1.44	1.20	1.42	352,716	1.42
3/06/2025	1.32	1.34	1.23	1.25	163,771	1.25
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