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
18th Jul 2025 (Fri) 0.90 0.90 0.87 0.8769 1,792
17th Jul 2025 (Thu) 0.871 0.92 0.871 0.8901 1,515
16th Jul 2025 (Wed) 0.8918 0.8918 0.8918 0.874 211
15th Jul 2025 (Tue) 0.871 0.871 0.8315 0.8496 10,685
14th Jul 2025 (Mon) 0.894 0.90 0.865 0.8729 261
11th Jul 2025 (Fri) 0.88 0.91 0.88 0.90 11,565
10th Jul 2025 (Thu) 0.8624 0.9085 0.859 0.8966 2,181
9th Jul 2025 (Wed) 0.791 0.87 0.791 0.8663 9,725
8th Jul 2025 (Tue) 0.815 0.85 0.7924 0.8046 28,941
7th Jul 2025 (Mon) 0.78 0.822 0.78 0.7931 485
4th Jul 2025 (Fri) 0.701 0.8162 0.701 0.80 23,596
3rd Jul 2025 (Thu) 0.701 0.8162 0.701 0.80 23,596
2nd Jul 2025 (Wed) 0.686 0.72 0.6744 0.7108 6,246
1st Jul 2025 (Tue) 0.7325 0.7325 0.70 0.7103 28,457
30th Jun 2025 (Mon) 0.659 0.7354 0.659 0.7128 18,817
27th Jun 2025 (Fri) 0.73 0.73 0.55 0.6075 90,959
26th Jun 2025 (Thu) 0.74 0.74 0.7075 0.7157 34,719
25th Jun 2025 (Wed) 0.7655 0.7655 0.7321 0.7569 4,562
24th Jun 2025 (Tue) 0.776 0.776 0.77 0.7703 1,215
23rd Jun 2025 (Mon) 0.785 0.80 0.7701 0.775 4,978
20th Jun 2025 (Fri) 0.781 0.806 0.78 0.7875 2,904
19th Jun 2025 (Thu) 0.79 0.7929 0.774 0.782 400
18th Jun 2025 (Wed) 0.79 0.7929 0.774 0.782 400
17th Jun 2025 (Tue) 0.77 0.79 0.7582 0.7701 2,380
16th Jun 2025 (Mon) 0.791 0.8151 0.7715 0.7815 1,758
13th Jun 2025 (Fri) 0.7927 0.7997 0.7725 0.795 2,348
12th Jun 2025 (Thu) 0.85 0.865 0.78 0.8011 9,606
11th Jun 2025 (Wed) 0.8644 0.889 0.8644 0.8804 14,680
10th Jun 2025 (Tue) 0.8232 0.85 0.8232 0.8476 3,103
9th Jun 2025 (Mon) 0.78 0.839 0.78 0.809 1,593
6th Jun 2025 (Fri) 0.83 0.833 0.82 0.801 12,337
5th Jun 2025 (Thu) 0.79 0.8175 0.771 0.7822 3,876
4th Jun 2025 (Wed) 0.799 0.80 0.75 0.80 1,733
3rd Jun 2025 (Tue) 0.8201 0.8201 0.7501 0.75 17,915
2nd Jun 2025 (Mon) 0.8185 0.82 0.7897 0.8111 6,692
30th May 2025 (Fri) 0.787 0.787 0.76 0.7773 8,949
29th May 2025 (Thu) 0.814 0.814 0.75 0.7902 13,348
28th May 2025 (Wed) 0.7427 0.805 0.7427 0.802 5,752
27th May 2025 (Tue) 0.7211 0.7445 0.72 0.73 16,555
26th May 2025 (Mon) 0.743 0.743 0.743 0.743 0
24th May 2025 (Sat) 0.7409 0.75 0.72 0.743 21,975
23rd May 2025 (Fri) 0.7409 0.75 0.72 0.7394 21,975
22nd May 2025 (Thu) 0.78 0.78 0.7495 0.7495 13,852
21st May 2025 (Wed) 0.8382 0.8382 0.79 0.79 2,090
20th May 2025 (Tue) 0.86 0.875 0.8306 0.85 3,723
19th May 2025 (Mon) 0.865 0.8705 0.8297 0.8297 7,300
FTSE 100 Latest
Value8,992.12
Change19.48