MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NDLS — Noodles & Company Class A
NasdaqNoodles & Company Class A
$13.87
+0.79(+6.04%)
- O
- 13.09
- H
- 13.90
- L
- 13.09
- V
- 21.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$13.87
Period Return+82.5%
Period High$19.00
Period Low$3.57
Avg Daily Volume60.0K
Total Trading Days365
NDLS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.09 | $13.90 | $13.09 | $13.87 | +$0.79 | +6.04% | 21,553 | $13.50 | $13.09 $13.90 |
| Oct 5, 2026 | $13.38 | $13.91 | $13.08 | $13.08 | $-0.32 | -2.39% | 28,872 | $13.48 | $13.08 $13.91 |
| Oct 2, 2026 | $13.92 | $13.95 | $13.34 | $13.40 | $-0.40 | -2.90% | 9,337 | $13.66 | $13.34 $13.95 |
| Oct 1, 2026 | $13.26 | $13.94 | $13.26 | $13.80 | +$0.55 | +4.15% | 15,169 | $13.62 | $13.26 $13.94 |
| Sep 30, 2026 | $13.87 | $13.87 | $12.88 | $13.25 | $-0.55 | -3.95% | 24,329 | $13.38 | $12.88 $13.87 |
| Sep 29, 2026 | $13.48 | $13.95 | $13.31 | $13.80 | +$0.35 | +2.57% | 28,438 | $13.62 | $13.31 $13.95 |
| Sep 28, 2026 | $12.61 | $13.52 | $12.60 | $13.45 | +$0.84 | +6.66% | 56,374 | $13.17 | $12.60 $13.52 |
| Sep 25, 2026 | $13.06 | $13.15 | $12.60 | $12.61 | $-0.30 | -2.32% | 15,096 | $12.75 | $12.60 $13.15 |
| Sep 24, 2026 | $13.03 | $13.58 | $12.60 | $12.91 | $-0.17 | -1.30% | 38,503 | $13.04 | $12.60 $13.58 |
| Sep 23, 2026 | $13.25 | $13.42 | $12.93 | $13.08 | $-0.24 | -1.80% | 17,594 | $13.13 | $12.93 $13.42 |
| Sep 22, 2026 | $13.06 | $13.65 | $13.06 | $13.32 | +$0.27 | +2.07% | 22,540 | $13.34 | $13.06 $13.65 |
| Sep 21, 2026 | $13.41 | $13.41 | $12.81 | $13.05 | $-0.52 | -3.83% | 53,500 | $13.07 | $12.81 $13.41 |
| Sep 18, 2026 | $13.51 | $13.88 | $13.13 | $13.57 | $-0.04 | -0.29% | 38,202 | $13.57 | $13.13 $13.88 |
| Sep 17, 2026 | $13.12 | $13.95 | $13.12 | $13.61 | +$0.49 | +3.73% | 19,706 | $13.69 | $13.12 $13.95 |
| Sep 16, 2026 | $13.55 | $13.75 | $13.12 | $13.12 | $-0.49 | -3.60% | 29,192 | $13.35 | $13.12 $13.75 |
| Sep 15, 2026 | $13.73 | $13.99 | $13.25 | $13.61 | $-0.32 | -2.30% | 27,104 | $13.50 | $13.25 $13.99 |
| Sep 14, 2026 | $13.54 | $14.08 | $13.54 | $13.93 | +$0.19 | +1.38% | 18,726 | $13.83 | $13.54 $14.08 |
| Sep 11, 2026 | $14.83 | $14.83 | $13.54 | $13.74 | $-0.26 | -1.86% | 29,339 | $13.83 | $13.54 $14.83 |
| Sep 10, 2026 | $15.01 | $15.01 | $14.00 | $14.00 | $-0.13 | -0.92% | 17,966 | $14.18 | $14.00 $15.01 |
| Sep 9, 2026 | $14.37 | $14.73 | $14.06 | $14.13 | $-0.24 | -1.64% | 24,067 | $14.26 | $14.06 $14.73 |
| Sep 8, 2026 | $14.80 | $15.04 | $14.28 | $14.37 | +$0.05 | +0.31% | 19,461 | $14.59 | $14.28 $15.04 |
| Sep 4, 2026 | $14.28 | $14.55 | $14.24 | $14.32 | $-0.08 | -0.56% | 9,259 | $14.38 | $14.24 $14.55 |
| Sep 3, 2026 | $14.08 | $14.43 | $13.76 | $14.40 | +$0.36 | +2.56% | 21,824 | $14.17 | $13.76 $14.43 |
| Sep 2, 2026 | $13.81 | $14.72 | $13.80 | $14.04 | +$0.26 | +1.89% | 36,114 | $14.24 | $13.80 $14.72 |
| Sep 1, 2026 | $14.35 | $14.78 | $13.78 | $13.78 | $-0.58 | -4.04% | 25,998 | $14.07 | $13.78 $14.78 |
| Aug 31, 2026 | $14.68 | $14.68 | $14.16 | $14.36 | $-0.42 | -2.81% | 20,604 | $14.43 | $14.16 $14.68 |
| Aug 28, 2026 | $14.68 | $15.25 | $14.25 | $14.78 | +$0.01 | +0.03% | 37,065 | $14.77 | $14.25 $15.25 |
| Aug 27, 2026 | $14.67 | $15.41 | $14.47 | $14.77 | +$0.24 | +1.65% | 37,098 | $14.94 | $14.47 $15.41 |
| Aug 26, 2026 | $15.56 | $15.56 | $14.46 | $14.53 | $-0.98 | -6.32% | 36,956 | $14.79 | $14.46 $15.56 |
| Aug 25, 2026 | $15.83 | $16.19 | $15.14 | $15.51 | $-0.18 | -1.15% | 17,071 | $15.57 | $15.14 $16.19 |