UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.87 -0.13 (-0.16%) GOLD FUTURES
2,316.70 +5.70 (+0.25%) DOW
38,190.38 +287.09 (+0.76%) Bitcoin GBP
47,414.65 +1,077.88 (+2.33%)
Noodles & Company (NDLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5450 | 1.5450 | 107,298 |
| 01 May 2024 | 1.5400 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 183,900 |
| 30 Apr 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 305,600 |
| 29 Apr 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 219,700 |
| 26 Apr 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 105,800 |
| 25 Apr 2024 | 1.2500 | 1.4300 | 1.2500 | 1.4100 | 1.4100 | 301,500 |
| 24 Apr 2024 | 1.3800 | 1.3900 | 1.2100 | 1.3000 | 1.3000 | 502,100 |
| 23 Apr 2024 | 1.3100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 268,800 |
| 22 Apr 2024 | 1.1700 | 1.3600 | 1.1700 | 1.3000 | 1.3000 | 447,600 |
| 19 Apr 2024 | 1.1500 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 275,400 |
| 18 Apr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 880,600 |
| 17 Apr 2024 | 1.3800 | 1.4000 | 1.2300 | 1.2500 | 1.2500 | 455,900 |
| 16 Apr 2024 | 1.4400 | 1.4500 | 1.2900 | 1.3600 | 1.3600 | 637,000 |
| 15 Apr 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 638,900 |
| 12 Apr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 342,500 |
| 11 Apr 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 250,000 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 335,700 |
| 09 Apr 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 161,500 |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 163,500 |
| 05 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 253,200 |
| 04 Apr 2024 | 1.8000 | 1.8200 | 1.6100 | 1.6400 | 1.6400 | 457,700 |
| 03 Apr 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 202,600 |
| 02 Apr 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 480,400 |
| 01 Apr 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 308,300 |
| 28 Mar 2024 | 1.9600 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 207,900 |
| 27 Mar 2024 | 1.8300 | 1.9300 | 1.8100 | 1.9100 | 1.9100 | 185,200 |
| 26 Mar 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 255,700 |
| 25 Mar 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 183,800 |
| 22 Mar 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 194,200 |
| 21 Mar 2024 | 1.9300 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 278,900 |
| 20 Mar 2024 | 1.8000 | 1.9500 | 1.7500 | 1.9300 | 1.9300 | 346,600 |
| 19 Mar 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 392,300 |
| 18 Mar 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 222,000 |
| 15 Mar 2024 | 1.8100 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 855,300 |
| 14 Mar 2024 | 1.9000 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 415,100 |
| 13 Mar 2024 | 2.0100 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 568,000 |
| 12 Mar 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 454,900 |
| 11 Mar 2024 | 2.2400 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 489,600 |
| 08 Mar 2024 | 2.2800 | 2.2800 | 2.0600 | 2.2400 | 2.2400 | 626,600 |
| 07 Mar 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 418,800 |
| 06 Mar 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5100 | 2.5100 | 159,100 |
| 05 Mar 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 93,800 |
| 04 Mar 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 192,400 |
| 01 Mar 2024 | 2.5100 | 2.5400 | 2.4400 | 2.5100 | 2.5100 | 203,900 |
| 29 Feb 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 148,700 |
| 28 Feb 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 117,400 |
| 27 Feb 2024 | 2.5400 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 244,700 |
| 26 Feb 2024 | 2.5200 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 545,300 |
| 23 Feb 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 174,600 |
| 22 Feb 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 161,300 |
| 21 Feb 2024 | 2.5300 | 2.6200 | 2.4700 | 2.5700 | 2.5700 | 236,800 |
| 20 Feb 2024 | 2.4500 | 2.5500 | 2.4000 | 2.5300 | 2.5300 | 271,600 |
| 16 Feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 316,000 |
| 15 Feb 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 225,300 |
| 14 Feb 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 150,000 |
| 13 Feb 2024 | 2.5900 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 216,500 |
| 12 Feb 2024 | 2.5900 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 139,500 |
| 09 Feb 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 128,600 |
| 08 Feb 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6100 | 2.6100 | 141,000 |
| 07 Feb 2024 | 2.4700 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 146,100 |
| 06 Feb 2024 | 2.3700 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 86,500 |
| 05 Feb 2024 | 2.5100 | 2.5100 | 2.3600 | 2.4000 | 2.4000 | 170,600 |
| 02 Feb 2024 | 2.5400 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 127,000 |
| 01 Feb 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 121,300 |
| 31 Jan 2024 | 2.7900 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 157,100 |
| 30 Jan 2024 | 2.7600 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 98,800 |
| 29 Jan 2024 | 2.7100 | 2.7900 | 2.6700 | 2.7800 | 2.7800 | 96,500 |
| 26 Jan 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 95,200 |
| 25 Jan 2024 | 2.6800 | 2.7300 | 2.6200 | 2.6900 | 2.6900 | 107,900 |
| 24 Jan 2024 | 2.6800 | 2.7400 | 2.5900 | 2.6200 | 2.6200 | 203,000 |
| 23 Jan 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 87,300 |
| 22 Jan 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 98,600 |
| 19 Jan 2024 | 2.5400 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 150,700 |
| 18 Jan 2024 | 2.5000 | 2.5400 | 2.3800 | 2.5100 | 2.5100 | 280,300 |
| 17 Jan 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 117,300 |
| 16 Jan 2024 | 2.4700 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 210,200 |
| 12 Jan 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4800 | 2.4800 | 232,600 |
| 11 Jan 2024 | 2.7500 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 495,800 |
| 10 Jan 2024 | 2.9200 | 2.9700 | 2.7400 | 2.7600 | 2.7600 | 241,300 |
| 09 Jan 2024 | 3.0200 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 195,200 |
| 08 Jan 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 134,000 |
| 05 Jan 2024 | 2.9500 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 362,500 |
| 04 Jan 2024 | 2.9900 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 129,700 |
| 03 Jan 2024 | 3.0900 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 207,700 |
| 02 Jan 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 158,800 |
| 29 Dec 2023 | 3.2200 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 317,000 |
| 28 Dec 2023 | 3.3600 | 3.3700 | 3.1800 | 3.2000 | 3.2000 | 253,800 |
| 27 Dec 2023 | 3.3800 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 268,500 |
| 26 Dec 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3900 | 3.3900 | 230,800 |
| 22 Dec 2023 | 3.0900 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 219,800 |
| 21 Dec 2023 | 3.0200 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 253,900 |
| 20 Dec 2023 | 3.1700 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 412,400 |
| 19 Dec 2023 | 3.1900 | 3.2900 | 3.1500 | 3.1700 | 3.1700 | 211,400 |
| 18 Dec 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 144,400 |
| 15 Dec 2023 | 3.2500 | 3.3100 | 3.0800 | 3.1800 | 3.1800 | 501,400 |
| 14 Dec 2023 | 3.3100 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 279,500 |
| 13 Dec 2023 | 3.3400 | 3.3400 | 3.1300 | 3.2200 | 3.2200 | 193,100 |
| 12 Dec 2023 | 3.3400 | 3.4100 | 3.2800 | 3.3400 | 3.3400 | 117,100 |
| 11 Dec 2023 | 3.3400 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 165,300 |
| 08 Dec 2023 | 3.2000 | 3.3900 | 3.2000 | 3.3300 | 3.3300 | 206,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.