Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Noodles & Compa (NDLS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.67 0.67 0.62 0.61 34,042
18th Sep 2025 (Thu) 0.673 0.673 0.6619 0.6696 12,978
17th Sep 2025 (Wed) 0.6703 0.6832 0.6602 0.6613 12,835
16th Sep 2025 (Tue) 0.699 0.70 0.6702 0.677 2,061
15th Sep 2025 (Mon) 0.661 0.67 0.6601 0.67 4,467
12th Sep 2025 (Fri) 0.668 0.668 0.65 0.66 5,157
11th Sep 2025 (Thu) 0.656 0.6572 0.6469 0.6471 5,893
10th Sep 2025 (Wed) 0.6729 0.6729 0.651 0.658 2,503
9th Sep 2025 (Tue) 0.6696 0.67 0.6606 0.67 4,773
8th Sep 2025 (Mon) 0.7004 0.7004 0.6621 0.6659 10,729
5th Sep 2025 (Fri) 0.6988 0.7014 0.6654 0.669 836
4th Sep 2025 (Thu) 0.6998 0.7105 0.6814 0.69 38,492
3rd Sep 2025 (Wed) 0.6854 0.6854 0.6653 0.6677 16,273
2nd Sep 2025 (Tue) 0.721 0.723 0.6884 0.69 15,739
1st Sep 2025 (Mon) 0.7299 0.7299 0.705 0.7124 7,238
29th Aug 2025 (Fri) 0.7299 0.7299 0.705 0.7124 7,238
28th Aug 2025 (Thu) 0.72 0.7342 0.6981 0.6997 5,139
27th Aug 2025 (Wed) 0.7161 0.7409 0.7025 0.7122 6,597
26th Aug 2025 (Tue) 0.706 0.72 0.7052 0.7167 3,387
25th Aug 2025 (Mon) 0.7431 0.7447 0.7085 0.7153 2,751
22nd Aug 2025 (Fri) 0.71 0.758 0.71 0.726 842
21st Aug 2025 (Thu) 0.70 0.7257 0.69 0.717 10,238
20th Aug 2025 (Wed) 0.7094 0.7257 0.6746 0.684 10,190
19th Aug 2025 (Tue) 0.735 0.749 0.701 0.712 4,497
18th Aug 2025 (Mon) 0.7499 0.7596 0.7141 0.7315 39,872
15th Aug 2025 (Fri) 0.73 0.77 0.73 0.76 23,523
14th Aug 2025 (Thu) 0.77 0.79 0.7143 0.7221 66,961
13th Aug 2025 (Wed) 1.09 1.09 0.9899 1.02 52,189
12th Aug 2025 (Tue) 0.96 1.11 0.96 1.10 29,449
11th Aug 2025 (Mon) 0.94 0.98 0.93 0.95 4,572
8th Aug 2025 (Fri) 0.89 0.974 0.88 0.91 30,170
7th Aug 2025 (Thu) 0.881 0.8888 0.83 0.8703 1,760
6th Aug 2025 (Wed) 0.88 0.92 0.8701 0.885 8,577
5th Aug 2025 (Tue) 0.9045 0.9045 0.8578 0.9046 359
4th Aug 2025 (Mon) 0.88 0.938 0.88 0.92 3,064
1st Aug 2025 (Fri) 0.91 0.93 0.8414 0.84 6,864
31st Jul 2025 (Thu) 0.899 0.9229 0.899 0.9289 7,120
30th Jul 2025 (Wed) 0.95 0.97 0.86 0.8823 8,655
29th Jul 2025 (Tue) 0.96 0.96 0.91 0.915 7,378
28th Jul 2025 (Mon) 0.961 0.98 0.9304 0.94 9,615
25th Jul 2025 (Fri) 0.932 0.9447 0.932 0.95 1,112
24th Jul 2025 (Thu) 1.04 1.04 0.9687 0.9509 11,271
23rd Jul 2025 (Wed) 1.00 1.11 1.00 1.04 11,353
22nd Jul 2025 (Tue) 0.91 0.9527 0.91 0.946 4,675
21st Jul 2025 (Mon) 0.88 0.9378 0.87 0.91 5,041
FTSE 100 Latest
Value9,216.67
Change-11.44