NasdaqGS - Nasdaq Real Time Price • USD
Noodles & Company (NDLS)
As of 10:03 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2950 | 1.2950 | 41,553 |
| Apr 24, 2024 | 1.3800 | 1.3900 | 1.2100 | 1.3000 | 1.3000 | 500,700 |
| Apr 23, 2024 | 1.3100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 268,800 |
| Apr 22, 2024 | 1.1700 | 1.3600 | 1.1700 | 1.3000 | 1.3000 | 447,600 |
| Apr 19, 2024 | 1.1500 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 275,400 |
| Apr 18, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 880,600 |
| Apr 17, 2024 | 1.3800 | 1.4000 | 1.2300 | 1.2500 | 1.2500 | 455,900 |
| Apr 16, 2024 | 1.4400 | 1.4500 | 1.2900 | 1.3600 | 1.3600 | 637,000 |
| Apr 15, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 638,900 |
| Apr 12, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 342,500 |
| Apr 11, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 250,000 |
| Apr 10, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 335,700 |
| Apr 9, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 161,500 |
| Apr 8, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 163,500 |
| Apr 5, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 253,200 |
| Apr 4, 2024 | 1.8000 | 1.8200 | 1.6100 | 1.6400 | 1.6400 | 457,700 |
| Apr 3, 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 202,600 |
| Apr 2, 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 480,400 |
| Apr 1, 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 308,300 |
| Mar 28, 2024 | 1.9600 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 207,900 |
| Mar 27, 2024 | 1.8300 | 1.9300 | 1.8100 | 1.9100 | 1.9100 | 185,200 |
| Mar 26, 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 255,700 |
| Mar 25, 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 183,800 |
| Mar 22, 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 194,200 |
| Mar 21, 2024 | 1.9300 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 278,900 |
| Mar 20, 2024 | 1.8000 | 1.9500 | 1.7500 | 1.9300 | 1.9300 | 346,600 |
| Mar 19, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 392,300 |
| Mar 18, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 222,000 |
| Mar 15, 2024 | 1.8100 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 855,300 |
| Mar 14, 2024 | 1.9000 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 415,100 |
| Mar 13, 2024 | 2.0100 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 568,000 |
| Mar 12, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 454,900 |
| Mar 11, 2024 | 2.2400 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 489,600 |
| Mar 8, 2024 | 2.2800 | 2.2800 | 2.0600 | 2.2400 | 2.2400 | 626,600 |
| Mar 7, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 418,800 |
| Mar 6, 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5100 | 2.5100 | 159,100 |
| Mar 5, 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 93,800 |
| Mar 4, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 192,400 |
| Mar 1, 2024 | 2.5100 | 2.5400 | 2.4400 | 2.5100 | 2.5100 | 203,900 |
| Feb 29, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 148,700 |
| Feb 28, 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 117,400 |
| Feb 27, 2024 | 2.5400 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 244,700 |
| Feb 26, 2024 | 2.5200 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 545,300 |
| Feb 23, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 174,600 |
| Feb 22, 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 161,300 |
| Feb 21, 2024 | 2.5300 | 2.6200 | 2.4700 | 2.5700 | 2.5700 | 236,800 |
| Feb 20, 2024 | 2.4500 | 2.5500 | 2.4000 | 2.5300 | 2.5300 | 271,600 |
| Feb 16, 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 316,000 |
| Feb 15, 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 225,300 |
| Feb 14, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 150,000 |
| Feb 13, 2024 | 2.5900 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 216,500 |
| Feb 12, 2024 | 2.5900 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 139,500 |
| Feb 9, 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 128,600 |
| Feb 8, 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6100 | 2.6100 | 141,000 |
| Feb 7, 2024 | 2.4700 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 146,100 |
| Feb 6, 2024 | 2.3700 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 86,500 |
| Feb 5, 2024 | 2.5100 | 2.5100 | 2.3600 | 2.4000 | 2.4000 | 170,600 |
| Feb 2, 2024 | 2.5400 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 127,000 |
| Feb 1, 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 121,300 |
| Jan 31, 2024 | 2.7900 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 157,100 |
| Jan 30, 2024 | 2.7600 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 98,800 |
| Jan 29, 2024 | 2.7100 | 2.7900 | 2.6700 | 2.7800 | 2.7800 | 96,500 |
| Jan 26, 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 95,200 |
| Jan 25, 2024 | 2.6800 | 2.7300 | 2.6200 | 2.6900 | 2.6900 | 107,900 |
| Jan 24, 2024 | 2.6800 | 2.7400 | 2.5900 | 2.6200 | 2.6200 | 203,000 |
| Jan 23, 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 87,300 |
| Jan 22, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 98,600 |
| Jan 19, 2024 | 2.5400 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 150,700 |
| Jan 18, 2024 | 2.5000 | 2.5400 | 2.3800 | 2.5100 | 2.5100 | 280,300 |
| Jan 17, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 117,300 |
| Jan 16, 2024 | 2.4700 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 210,200 |
| Jan 12, 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4800 | 2.4800 | 232,600 |
| Jan 11, 2024 | 2.7500 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 495,800 |
| Jan 10, 2024 | 2.9200 | 2.9700 | 2.7400 | 2.7600 | 2.7600 | 241,300 |
| Jan 9, 2024 | 3.0200 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 195,200 |
| Jan 8, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 134,000 |
| Jan 5, 2024 | 2.9500 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 362,500 |
| Jan 4, 2024 | 2.9900 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 129,700 |
| Jan 3, 2024 | 3.0900 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 207,700 |
| Jan 2, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 158,800 |
| Dec 29, 2023 | 3.2200 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 317,000 |
| Dec 28, 2023 | 3.3600 | 3.3700 | 3.1800 | 3.2000 | 3.2000 | 253,800 |
| Dec 27, 2023 | 3.3800 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 268,500 |
| Dec 26, 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3900 | 3.3900 | 230,800 |
| Dec 22, 2023 | 3.0900 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 219,800 |
| Dec 21, 2023 | 3.0200 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 253,900 |
| Dec 20, 2023 | 3.1700 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 412,400 |
| Dec 19, 2023 | 3.1900 | 3.2900 | 3.1500 | 3.1700 | 3.1700 | 211,400 |
| Dec 18, 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 144,400 |
| Dec 15, 2023 | 3.2500 | 3.3100 | 3.0800 | 3.1800 | 3.1800 | 501,400 |
| Dec 14, 2023 | 3.3100 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 279,500 |
| Dec 13, 2023 | 3.3400 | 3.3400 | 3.1300 | 3.2200 | 3.2200 | 193,100 |
| Dec 12, 2023 | 3.3400 | 3.4100 | 3.2800 | 3.3400 | 3.3400 | 117,100 |
| Dec 11, 2023 | 3.3400 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 165,300 |
| Dec 8, 2023 | 3.2000 | 3.3900 | 3.2000 | 3.3300 | 3.3300 | 206,700 |
| Dec 7, 2023 | 3.1500 | 3.3000 | 3.0800 | 3.3000 | 3.3000 | 193,700 |
| Dec 6, 2023 | 3.2000 | 3.2500 | 3.1500 | 3.1600 | 3.1600 | 103,400 |
| Dec 5, 2023 | 3.2200 | 3.2600 | 3.1400 | 3.1500 | 3.1500 | 123,900 |
| Dec 4, 2023 | 3.1500 | 3.3000 | 3.1400 | 3.2300 | 3.2300 | 224,100 |
| Dec 1, 2023 | 3.0700 | 3.2600 | 3.0200 | 3.1500 | 3.1500 | 230,800 |
| Nov 30, 2023 | 3.0100 | 3.1400 | 2.9700 | 3.0600 | 3.0600 | 219,700 |
| Nov 29, 2023 | 3.0700 | 3.1300 | 3.0000 | 3.0200 | 3.0200 | 194,600 |
| Nov 28, 2023 | 3.0000 | 3.0700 | 2.9400 | 3.0400 | 3.0400 | 132,500 |
| Nov 27, 2023 | 3.0300 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 147,900 |
| Nov 24, 2023 | 3.1500 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 91,400 |
| Nov 22, 2023 | 3.0300 | 3.2500 | 3.0000 | 3.1600 | 3.1600 | 310,300 |
| Nov 21, 2023 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 205,900 |
| Nov 20, 2023 | 3.0500 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 265,800 |
| Nov 17, 2023 | 3.0300 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 435,100 |
| Nov 16, 2023 | 3.1900 | 3.1900 | 2.9100 | 2.9800 | 2.9800 | 358,700 |
| Nov 15, 2023 | 3.1400 | 3.2400 | 3.0800 | 3.2000 | 3.2000 | 551,600 |
| Nov 14, 2023 | 2.9600 | 3.2200 | 2.9300 | 3.2200 | 3.2200 | 785,500 |
| Nov 13, 2023 | 2.6300 | 2.8600 | 2.5700 | 2.8600 | 2.8600 | 527,900 |
| Nov 10, 2023 | 2.4700 | 2.6700 | 2.3700 | 2.6200 | 2.6200 | 658,100 |
| Nov 9, 2023 | 2.4800 | 2.6800 | 2.4700 | 2.5200 | 2.5200 | 506,100 |
| Nov 8, 2023 | 2.5000 | 2.6500 | 2.4000 | 2.4800 | 2.4800 | 1,952,000 |
| Nov 7, 2023 | 2.1900 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 240,200 |
| Nov 6, 2023 | 2.2500 | 2.3100 | 2.1800 | 2.2000 | 2.2000 | 235,800 |
| Nov 3, 2023 | 2.1100 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 268,500 |
| Nov 2, 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 283,000 |
| Nov 1, 2023 | 2.1200 | 2.1300 | 1.9600 | 1.9700 | 1.9700 | 379,000 |
| Oct 31, 2023 | 2.0900 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 268,600 |
| Oct 30, 2023 | 2.2000 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 280,200 |
| Oct 27, 2023 | 2.1300 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 265,900 |
| Oct 26, 2023 | 2.2300 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 296,600 |
| Oct 25, 2023 | 2.2800 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 166,200 |
| Oct 24, 2023 | 2.2800 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 177,800 |
| Oct 23, 2023 | 2.2800 | 2.2800 | 2.2100 | 2.2700 | 2.2700 | 350,800 |
| Oct 20, 2023 | 2.3000 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 331,000 |
| Oct 19, 2023 | 2.3400 | 2.4000 | 2.2800 | 2.2900 | 2.2900 | 233,300 |
| Oct 18, 2023 | 2.4000 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 173,700 |
| Oct 17, 2023 | 2.2500 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 436,500 |
| Oct 16, 2023 | 2.2300 | 2.2800 | 2.2000 | 2.2500 | 2.2500 | 240,900 |
| Oct 13, 2023 | 2.1900 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 342,000 |
| Oct 12, 2023 | 2.3700 | 2.3800 | 2.1700 | 2.2100 | 2.2100 | 363,300 |
| Oct 11, 2023 | 2.3800 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 232,300 |
| Oct 10, 2023 | 2.3200 | 2.3900 | 2.2200 | 2.3800 | 2.3800 | 186,000 |
| Oct 9, 2023 | 2.2800 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 121,600 |
| Oct 6, 2023 | 2.3200 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 303,200 |
| Oct 5, 2023 | 2.3000 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 209,100 |
| Oct 4, 2023 | 2.2900 | 2.3300 | 2.2200 | 2.2900 | 2.2900 | 396,500 |
| Oct 3, 2023 | 2.3000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 465,400 |
| Oct 2, 2023 | 2.4400 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 349,100 |
| Sep 29, 2023 | 2.4100 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 218,300 |
| Sep 28, 2023 | 2.3800 | 2.4200 | 2.2300 | 2.4000 | 2.4000 | 500,900 |
| Sep 27, 2023 | 2.4500 | 2.5000 | 2.3000 | 2.3600 | 2.3600 | 593,800 |
| Sep 26, 2023 | 2.4800 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 956,100 |
| Sep 25, 2023 | 2.4900 | 2.5700 | 2.4800 | 2.4800 | 2.4800 | 320,800 |
| Sep 22, 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 599,700 |
| Sep 21, 2023 | 2.5100 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 637,300 |
| Sep 20, 2023 | 2.5600 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 479,200 |
| Sep 19, 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 292,500 |
| Sep 18, 2023 | 2.6300 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 414,500 |
| Sep 15, 2023 | 2.6100 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 788,400 |
| Sep 14, 2023 | 2.6500 | 2.7300 | 2.5900 | 2.6100 | 2.6100 | 543,800 |
| Sep 13, 2023 | 2.7400 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 705,200 |
| Sep 12, 2023 | 2.7000 | 2.8600 | 2.7000 | 2.7500 | 2.7500 | 948,600 |
| Sep 11, 2023 | 2.7600 | 2.8100 | 2.6800 | 2.6900 | 2.6900 | 901,500 |
| Sep 8, 2023 | 2.6800 | 2.8000 | 2.6500 | 2.7600 | 2.7600 | 345,300 |
| Sep 7, 2023 | 2.7200 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 818,200 |
| Sep 6, 2023 | 2.7900 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 703,200 |
| Sep 5, 2023 | 2.8600 | 2.8900 | 2.7500 | 2.7800 | 2.7800 | 491,100 |
| Sep 1, 2023 | 2.7900 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 625,300 |
| Aug 31, 2023 | 2.7900 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 864,300 |
| Aug 30, 2023 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 343,300 |
| Aug 29, 2023 | 2.8000 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 589,500 |
| Aug 28, 2023 | 2.8000 | 2.9000 | 2.7800 | 2.7900 | 2.7900 | 527,000 |
| Aug 25, 2023 | 2.8700 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 265,800 |
| Aug 24, 2023 | 2.8700 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 362,300 |
| Aug 23, 2023 | 2.9600 | 3.0100 | 2.8700 | 2.8700 | 2.8700 | 398,500 |
| Aug 22, 2023 | 2.8900 | 3.0100 | 2.8600 | 2.9900 | 2.9900 | 404,400 |
| Aug 21, 2023 | 2.9900 | 2.9900 | 2.8600 | 2.8800 | 2.8800 | 665,800 |
| Aug 18, 2023 | 2.9800 | 3.1800 | 2.9800 | 3.0000 | 3.0000 | 606,700 |
| Aug 17, 2023 | 2.8600 | 3.0600 | 2.8200 | 3.0400 | 3.0400 | 770,300 |
| Aug 16, 2023 | 2.9500 | 3.0300 | 2.7800 | 2.8500 | 2.8500 | 2,691,400 |
| Aug 15, 2023 | 3.1500 | 3.1800 | 2.8900 | 2.9300 | 2.9300 | 2,313,300 |
| Aug 14, 2023 | 3.0900 | 3.2300 | 3.0700 | 3.1900 | 3.1900 | 539,300 |
| Aug 11, 2023 | 3.1800 | 3.2200 | 3.0800 | 3.2100 | 3.2100 | 566,400 |
| Aug 10, 2023 | 3.0000 | 3.2100 | 2.6700 | 3.2100 | 3.2100 | 2,352,000 |
| Aug 9, 2023 | 3.3300 | 3.3900 | 3.2500 | 3.3100 | 3.3100 | 277,100 |
| Aug 8, 2023 | 3.3300 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 272,400 |
| Aug 7, 2023 | 3.4100 | 3.4200 | 3.3100 | 3.4000 | 3.4000 | 200,400 |
| Aug 4, 2023 | 3.3200 | 3.4300 | 3.2700 | 3.4000 | 3.4000 | 218,900 |
| Aug 3, 2023 | 3.3200 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 150,400 |
| Aug 2, 2023 | 3.4400 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 339,600 |
| Aug 1, 2023 | 3.6400 | 3.6400 | 3.4300 | 3.4500 | 3.4500 | 280,700 |
| Jul 31, 2023 | 3.6400 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 293,100 |
| Jul 28, 2023 | 3.7000 | 3.8100 | 3.6200 | 3.6300 | 3.6300 | 315,500 |
| Jul 27, 2023 | 3.5000 | 3.9800 | 3.5000 | 3.7000 | 3.7000 | 1,202,500 |
| Jul 26, 2023 | 3.4600 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 169,600 |
| Jul 25, 2023 | 3.5000 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 141,900 |
| Jul 24, 2023 | 3.4400 | 3.5600 | 3.4100 | 3.5000 | 3.5000 | 199,000 |
| Jul 21, 2023 | 3.5700 | 3.6100 | 3.4200 | 3.4500 | 3.4500 | 145,400 |
| Jul 20, 2023 | 3.6700 | 3.6800 | 3.5100 | 3.5300 | 3.5300 | 267,300 |
| Jul 19, 2023 | 3.5400 | 3.7200 | 3.5300 | 3.6500 | 3.6500 | 466,900 |
| Jul 18, 2023 | 3.2800 | 3.5800 | 3.2600 | 3.5500 | 3.5500 | 496,800 |
| Jul 17, 2023 | 3.1500 | 3.3300 | 3.1400 | 3.3000 | 3.3000 | 284,700 |
| Jul 14, 2023 | 3.1100 | 3.1700 | 3.0000 | 3.1400 | 3.1400 | 814,300 |
| Jul 13, 2023 | 3.1600 | 3.2000 | 3.0900 | 3.1000 | 3.1000 | 246,700 |
| Jul 12, 2023 | 3.2000 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 186,900 |
| Jul 11, 2023 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 222,700 |
| Jul 10, 2023 | 3.1700 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 187,000 |
| Jul 7, 2023 | 3.0800 | 3.2000 | 3.0800 | 3.1600 | 3.1600 | 492,300 |
| Jul 6, 2023 | 3.1600 | 3.2100 | 3.0300 | 3.0500 | 3.0500 | 341,200 |
| Jul 5, 2023 | 3.3500 | 3.3500 | 3.1400 | 3.1500 | 3.1500 | 405,800 |
| Jul 3, 2023 | 3.3700 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 152,400 |
| Jun 30, 2023 | 3.5500 | 3.5500 | 3.3700 | 3.3800 | 3.3800 | 234,200 |
| Jun 29, 2023 | 3.6300 | 3.7000 | 3.5300 | 3.5400 | 3.5400 | 160,300 |
| Jun 28, 2023 | 3.7100 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 168,300 |
| Jun 27, 2023 | 3.5100 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 289,200 |
| Jun 26, 2023 | 3.3500 | 3.5600 | 3.3300 | 3.5200 | 3.5200 | 286,200 |
| Jun 23, 2023 | 3.4000 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 561,200 |
| Jun 22, 2023 | 3.3600 | 3.3800 | 3.2700 | 3.3400 | 3.3400 | 214,000 |
| Jun 21, 2023 | 3.3400 | 3.4400 | 3.3200 | 3.3800 | 3.3800 | 319,300 |
| Jun 20, 2023 | 3.3500 | 3.3900 | 3.2400 | 3.3400 | 3.3400 | 287,600 |
| Jun 16, 2023 | 3.3700 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 400,100 |
| Jun 15, 2023 | 3.4200 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 403,200 |
| Jun 14, 2023 | 3.4000 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 419,400 |
| Jun 13, 2023 | 3.4100 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 187,000 |
| Jun 12, 2023 | 3.4300 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 237,400 |
| Jun 9, 2023 | 3.3700 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | 342,700 |
| Jun 8, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 338,200 |
| Jun 7, 2023 | 3.4500 | 3.6900 | 3.4500 | 3.6000 | 3.6000 | 1,278,000 |
| Jun 6, 2023 | 3.3800 | 3.5400 | 3.3500 | 3.4000 | 3.4000 | 1,562,200 |
| Jun 5, 2023 | 3.4600 | 3.4800 | 3.3400 | 3.3900 | 3.3900 | 282,300 |
| Jun 2, 2023 | 3.4300 | 3.4600 | 3.3300 | 3.4600 | 3.4600 | 376,700 |
| Jun 1, 2023 | 3.3500 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 458,400 |
| May 31, 2023 | 3.3900 | 3.4400 | 3.3100 | 3.3500 | 3.3500 | 429,800 |
| May 30, 2023 | 3.3100 | 3.4100 | 3.2800 | 3.3800 | 3.3800 | 422,400 |
| May 26, 2023 | 3.2100 | 3.2900 | 3.1900 | 3.2700 | 3.2700 | 536,200 |
| May 25, 2023 | 3.2400 | 3.2600 | 3.1200 | 3.2100 | 3.2100 | 329,900 |
| May 24, 2023 | 3.2300 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 401,000 |
| May 23, 2023 | 3.3300 | 3.3700 | 3.2400 | 3.2500 | 3.2500 | 508,800 |
| May 22, 2023 | 3.2900 | 3.3500 | 3.2400 | 3.3300 | 3.3300 | 650,700 |
| May 19, 2023 | 3.5000 | 3.5500 | 3.2100 | 3.2600 | 3.2600 | 1,640,600 |
| May 18, 2023 | 3.7900 | 3.8500 | 3.7000 | 3.8100 | 3.8100 | 199,800 |
| May 17, 2023 | 3.7000 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 353,100 |
| May 16, 2023 | 3.8400 | 3.8600 | 3.6500 | 3.6600 | 3.6600 | 283,500 |
| May 15, 2023 | 3.9100 | 3.9400 | 3.7600 | 3.8600 | 3.8600 | 346,000 |
| May 12, 2023 | 3.9500 | 4.0200 | 3.8600 | 3.9000 | 3.9000 | 942,100 |
| May 11, 2023 | 4.5600 | 4.8000 | 3.8100 | 3.9200 | 3.9200 | 1,976,000 |
| May 10, 2023 | 4.9000 | 4.9500 | 4.7400 | 4.8600 | 4.8600 | 304,600 |
| May 9, 2023 | 4.7200 | 4.8500 | 4.7000 | 4.8300 | 4.8300 | 139,400 |
| May 8, 2023 | 4.7200 | 4.7700 | 4.6800 | 4.7600 | 4.7600 | 146,500 |
| May 5, 2023 | 4.8000 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 109,900 |
| May 4, 2023 | 4.7500 | 4.8100 | 4.6400 | 4.7000 | 4.7000 | 202,800 |
| May 3, 2023 | 4.8200 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 186,500 |
| May 2, 2023 | 4.9600 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 209,400 |
| May 1, 2023 | 4.8900 | 5.0000 | 4.8900 | 4.9700 | 4.9700 | 207,900 |
| Apr 28, 2023 | 4.8000 | 4.9500 | 4.7700 | 4.9400 | 4.9400 | 368,800 |
| Apr 27, 2023 | 4.8200 | 4.9500 | 4.7600 | 4.8300 | 4.8300 | 471,200 |
| Apr 26, 2023 | 4.6500 | 4.7100 | 4.5700 | 4.6500 | 4.6500 | 460,400 |
| Apr 25, 2023 | 4.7100 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 186,900 |
Related Tickers
LOCO El Pollo Loco Holdings, Inc.
8.30
-1.54%
PBPB Potbelly Corporation
10.50
-1.32%
RRGB Red Robin Gourmet Burgers, Inc.
6.89
+6.00%
CHUY Chuy's Holdings, Inc.
30.05
-1.57%
PNST Pinstripes Holdings Inc.
3.0200
-1.63%
BFI BurgerFi International, Inc.
0.3851
-2.48%
FWRG First Watch Restaurant Group, Inc.
22.58
-1.85%
TAST Carrols Restaurant Group, Inc.
9.52
+0.05%
GENK GEN Restaurant Group, Inc.
9.08
-0.66%
GTIM Good Times Restaurants Inc.
2.6100
0.00%