NDLS
NOODLES & CO-A (NDLS)
NASDAQ
$18.72+$0.19 (+1.03%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $111.1M
    Market Cap
  • 177.08%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +24.55%
    Low Price$10.87
    High Price$18.62
  • 3 Months
    +47.08%
    Low Price$10.65
    High Price$18.62
  • 1 Year
    +177.08%
    Low Price$3.89
    High Price$18.62
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
18.89
18.95
17.76
18.53
-0.48%
140,199
07/31/2026
17.58
19.00
16.91
18.62
+5.92%
103,669
07/30/2026
15.94
17.60
15.58
17.58
+10.29%
165,229
07/29/2026
14.91
16.30
14.91
15.94
+7.85%
87,125
07/28/2026
14.50
15.09
14.22
14.78
+3.72%
92,806
07/27/2026
15.55
16.06
14.17
14.25
-7.23%
80,561
07/24/2026
15.37
16.65
14.30
15.36
+24.37%
417,227
07/24/2026
$0.18 Earnings
07/23/2026
12.55
12.77
12.12
12.35
-2.37%
47,539
07/22/2026
12.00
12.82
12.00
12.65
+6.12%
58,937
07/21/2026
11.16
12.08
11.16
11.92
+9.66%
39,326
07/20/2026
11.00
11.37
10.78
10.87
-2.16%
28,207
07/17/2026
11.60
12.01
11.11
11.11
-3.39%
17,743
07/16/2026
11.54
11.82
11.42
11.50
-1.12%
31,163
07/15/2026
11.83
12.24
11.33
11.63
-2.10%
17,228
07/14/2026
12.68
12.92
11.74
11.88
-5.56%
44,273
07/13/2026
12.50
12.84
12.36
12.58
+0.40%
24,036
07/10/2026
12.18
12.94
11.76
12.53
+3.98%
27,933
07/09/2026
11.93
12.57
11.67
12.05
+0.25%
30,910
07/08/2026
12.90
12.90
11.63
12.02
-6.89%
55,508
07/07/2026
13.69
13.89
12.36
12.91
-6.18%
36,183
07/06/2026
14.51
14.99
13.64
13.76
-5.04%
26,901
07/02/2026
15.99
16.10
14.12
14.49
-8.29%
33,126
07/01/2026
15.00
15.86
15.00
15.80
+5.69%
27,976
06/30/2026
15.00
15.12
14.61
14.95
-1.90%
16,205
06/29/2026
15.69
15.69
14.71
15.24
-2.87%
47,008
06/26/2026
15.34
15.98
14.69
15.69
+5.23%
106,953
06/25/2026
14.93
15.30
14.76
14.91
+0.68%
46,786
06/24/2026
13.88
15.42
13.88
14.81
+8.34%
80,513
06/23/2026
13.50
13.91
13.50
13.67
-0.51%
15,756
06/22/2026
13.98
14.02
13.22
13.74
-1.58%
19,223
06/18/2026
13.27
14.50
13.27
13.96
+4.02%
34,304
06/17/2026
13.29
13.76
12.83
13.42
-0.45%
19,871
06/16/2026
13.74
13.89
13.20
13.48
-2.46%
27,836
06/15/2026
14.50
14.50
13.51
13.82
-3.15%
19,904
06/12/2026
14.25
14.50
14.00
14.27
+0.21%
48,028
06/11/2026
13.70
14.45
13.70
14.24
+4.55%
55,947
06/10/2026
13.33
13.95
13.33
13.62
+2.10%
31,472
06/09/2026
12.94
13.34
12.85
13.34
+5.04%
13,209
06/08/2026
12.51
13.76
12.51
12.70
+3.25%
26,054
06/05/2026
13.07
13.23
12.17
12.30
-5.89%
40,995
06/04/2026
12.88
13.75
11.72
13.07
+1.48%
33,845
06/03/2026
13.12
13.28
12.41
12.88
-3.01%
30,274
06/02/2026
12.45
13.56
12.45
13.28
+4.08%
28,542
06/01/2026
12.50
13.18
12.21
12.76
+1.27%
36,720
05/29/2026
11.48
12.60
11.02
12.60
+9.76%
35,574
05/28/2026
11.13
11.59
10.60
11.48
+3.52%
41,045
05/27/2026
11.44
11.60
10.96
11.09
-2.29%
30,168
05/26/2026
10.67
12.20
10.62
11.35
+6.57%
53,027
05/22/2026
11.30
11.40
10.60
10.65
-4.05%
30,545
05/21/2026
11.06
11.35
10.83
11.10
-0.72%
34,530
05/20/2026
11.82
11.94
10.96
11.18
-5.41%
42,596
05/19/2026
12.40
12.59
11.64
11.82
-5.21%
71,976
05/18/2026
12.55
12.99
12.01
12.47
-0.95%
45,445
05/15/2026
12.36
12.69
12.06
12.59
+0.80%
19,086
05/14/2026
12.84
12.84
12.24
12.49
-1.89%
18,483
05/13/2026
12.94
13.06
12.51
12.73
-1.70%
30,150
05/12/2026
12.10
13.39
11.98
12.95
+7.47%
84,375
05/11/2026
12.54
12.62
11.80
12.05
-4.89%
98,787
05/08/2026
12.20
12.79
11.25
12.67
+5.58%
82,504
05/07/2026
13.49
13.95
11.23
12.00
+6.01%
217,539
05/06/2026
11.10
11.60
10.63
11.32
+1.21%
112,842
05/06/2026
-$0.44 Earnings
05/05/2026
12.91
13.00
11.00
11.19
-12.72%
108,268
05/04/2026
12.77
13.24
12.64
12.82
+1.38%
56,382
05/01/2026
12.73
13.16
12.41
12.64
-0.16%
31,406
04/30/2026
12.00
12.75
11.94
12.66
+4.71%
40,225
04/29/2026
11.67
12.34
11.67
12.09
+3.60%
55,445
04/28/2026
11.48
11.84
10.86
11.67
+1.57%
73,648
04/27/2026
11.42
12.11
11.14
11.49
+1.59%
51,270
04/24/2026
9.86
11.50
9.86
11.31
+14.53%
71,367
04/23/2026
10.55
10.56
9.62
9.88
-6.40%
30,260
04/22/2026
9.86
10.62
9.41
10.55
+7.54%
82,185
04/21/2026
9.54
9.86
9.40
9.81
+3.26%
62,973
04/20/2026
9.25
9.50
8.87
9.50
+3.71%
69,329
04/17/2026
8.69
9.30
8.64
9.16
+7.26%
33,681
04/16/2026
8.54
8.55
8.27
8.54
+0.23%
37,207
04/15/2026
8.40
8.70
8.25
8.52
+1.31%
36,476
04/14/2026
8.38
8.71
8.21
8.41
+0.24%
49,907
04/13/2026
8.08
8.45
8.03
8.39
+3.64%
23,200
04/10/2026
8.24
8.24
7.89
8.10
-1.76%
91,065
04/09/2026
8.10
8.30
7.98
8.24
+1.60%
26,320
04/08/2026
8.21
8.56
7.90
8.11
+1.00%
39,944
04/07/2026
8.15
8.25
7.81
8.03
-3.25%
31,224
04/06/2026
8.55
8.59
8.19
8.30
-2.70%
61,645
04/02/2026
8.65
8.65
8.26
8.53
-3.62%
104,498
04/01/2026
8.66
9.35
8.42
8.85
+3.51%
98,523
03/31/2026
8.61
8.75
8.33
8.55
-0.70%
47,649
03/30/2026
9.20
9.58
8.41
8.61
-6.41%
108,856
03/27/2026
9.41
9.81
8.55
9.20
-2.44%
203,028
03/26/2026
7.50
9.95
7.44
9.43
+55.61%
1,672,338
03/25/2026
6.55
6.83
6.00
6.06
-7.48%
122,170
03/25/2026
-$0.43 Earnings
03/24/2026
6.52
6.87
6.35
6.55
+4.13%
39,941
03/23/2026
6.27
6.51
6.23
6.29
+2.44%
8,822
03/20/2026
6.58
6.73
6.14
6.14
-7.39%
61,421
03/19/2026
6.57
6.79
6.45
6.63
-0.90%
35,521
03/18/2026
6.57
6.82
6.50
6.69
+0.60%
39,660
03/17/2026
6.27
6.80
6.24
6.65
+6.06%
51,605
03/16/2026
6.16
6.58
6.10
6.27
+2.62%
43,710