Noodles & Co

NDLS
🏛️ usa →
0.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.62 0.65 0.61 0.64 0.2M
2025-09-26 0.60 0.63 0.60 0.62 0.1M
2025-09-25 0.62 0.64 0.59 0.60 0.1M
2025-09-24 0.62 0.63 0.61 0.61 0.1M
2025-09-23 0.62 0.63 0.61 0.61 0.2M
2025-09-22 0.63 0.64 0.61 0.62 0.2M
2025-09-19 0.67 0.67 0.61 0.61 0.4M
2025-09-18 0.66 0.69 0.66 0.67 0.1M
2025-09-17 0.67 0.70 0.66 0.66 0.2M
2025-09-16 0.69 0.71 0.67 0.68 0.4M
2025-09-15 0.67 0.67 0.66 0.67 0.4M
2025-09-12 0.67 0.67 0.65 0.66 0.2M
2025-09-11 0.67 0.67 0.65 0.65 0.1M
2025-09-10 0.66 0.67 0.65 0.66 0.1M
2025-09-09 0.67 0.67 0.66 0.67 0.1M
2025-09-08 0.70 0.71 0.66 0.67 0.1M
2025-09-05 0.69 0.71 0.66 0.67 0.2M
2025-09-04 0.67 0.71 0.67 0.69 0.4M
2025-09-03 0.69 0.72 0.66 0.67 0.3M
2025-09-02 0.72 0.73 0.68 0.69 0.1M
2025-08-29 0.71 0.73 0.70 0.71 0.1M
2025-08-28 0.75 0.76 0.70 0.70 0.2M
2025-08-27 0.71 0.74 0.70 0.71 0.1M
2025-08-26 0.72 0.73 0.70 0.72 0.1M
2025-08-25 0.73 0.75 0.71 0.72 0.1M
2025-08-22 0.72 0.76 0.70 0.73 0.1M
2025-08-21 0.67 0.73 0.67 0.72 0.1M
2025-08-20 0.71 0.73 0.67 0.68 0.2M
2025-08-19 0.75 0.76 0.70 0.71 0.1M
2025-08-18 0.77 0.77 0.71 0.73 0.3M
2025-08-15 0.75 0.78 0.73 0.76 0.2M
2025-08-14 0.80 0.80 0.70 0.72 1.1M
2025-08-13 1.10 1.10 0.99 1.02 0.6M
2025-08-12 0.98 1.11 0.92 1.10 0.4M
2025-08-11 0.91 0.98 0.91 0.95 0.1M
2025-08-08 0.86 0.98 0.85 0.91 0.3M
2025-08-07 0.90 0.91 0.83 0.87 0.1M
2025-08-06 0.88 0.93 0.87 0.89 0.1M
2025-08-05 0.93 0.94 0.86 0.91 0.0M
2025-08-04 0.83 0.94 0.83 0.92 0.1M
2025-08-01 0.90 0.95 0.84 0.84 0.1M
2025-07-31 0.88 0.93 0.88 0.93 0.1M
2025-07-30 0.94 0.98 0.85 0.88 0.2M
2025-07-29 0.92 0.98 0.91 0.92 0.1M
2025-07-28 0.95 1.04 0.92 0.94 0.1M
2025-07-25 0.94 1.03 0.93 0.95 0.1M
2025-07-24 1.02 1.04 0.92 0.95 0.1M
2025-07-23 0.95 1.13 0.95 1.04 0.5M
2025-07-22 0.90 1.00 0.89 0.95 0.1M
2025-07-21 0.87 0.95 0.86 0.91 0.1M
2025-07-18 0.89 0.92 0.86 0.88 0.0M
2025-07-17 0.88 0.92 0.86 0.89 0.3M
2025-07-16 0.85 0.90 0.83 0.87 0.1M
2025-07-15 0.88 0.90 0.83 0.85 0.1M
2025-07-14 0.89 0.92 0.80 0.87 0.1M
2025-07-11 0.90 0.92 0.87 0.90 0.1M
2025-07-10 0.84 0.92 0.84 0.90 0.1M
2025-07-09 0.82 0.87 0.79 0.87 0.1M
2025-07-08 0.79 0.85 0.77 0.81 0.2M
2025-07-07 0.78 0.83 0.77 0.79 0.1M
2025-07-03 0.74 0.82 0.70 0.80 0.2M
2025-07-02 0.71 0.75 0.66 0.71 0.2M
2025-07-01 0.71 0.75 0.70 0.71 0.1M
2025-06-30 0.65 0.75 0.65 0.71 0.3M
2025-06-27 0.74 0.76 0.55 0.61 2.0M
2025-06-26 0.74 0.79 0.71 0.72 0.2M
2025-06-25 0.75 0.79 0.73 0.76 0.1M
2025-06-24 0.77 0.79 0.75 0.77 0.1M
2025-06-23 0.77 0.80 0.77 0.78 0.0M
2025-06-20 0.80 0.81 0.77 0.79 0.1M
2025-06-18 0.78 0.82 0.77 0.78 0.0M
2025-06-17 0.78 0.81 0.76 0.77 0.0M
2025-06-16 0.82 0.83 0.77 0.78 0.1M
2025-06-13 0.80 0.83 0.77 0.80 0.1M
2025-06-12 0.87 0.87 0.78 0.80 0.1M
2025-06-11 0.84 0.90 0.84 0.88 0.1M
2025-06-10 0.80 0.86 0.79 0.85 0.0M
2025-06-09 0.82 0.84 0.77 0.81 0.0M
2025-06-06 0.78 0.84 0.78 0.80 0.1M
2025-06-05 0.80 0.82 0.75 0.78 0.1M
2025-06-04 0.75 0.82 0.75 0.80 0.1M
2025-06-03 0.80 0.83 0.75 0.75 0.3M
2025-06-02 0.78 0.85 0.78 0.81 0.1M
2025-05-30 0.78 0.82 0.76 0.78 0.4M
2025-05-29 0.82 0.85 0.75 0.79 0.5M
2025-05-28 0.73 0.83 0.73 0.82 0.3M
2025-05-27 0.75 0.76 0.71 0.74 0.2M
2025-05-23 0.77 0.79 0.72 0.74 0.2M
2025-05-22 0.78 0.83 0.74 0.77 0.2M
2025-05-21 0.83 0.88 0.79 0.80 0.1M
2025-05-20 0.84 0.89 0.81 0.84 0.1M
2025-05-19 0.88 0.91 0.82 0.85 0.2M
2025-05-16 0.85 0.95 0.85 0.89 0.1M
2025-05-15 0.83 0.94 0.83 0.86 0.4M
2025-05-14 0.88 0.88 0.79 0.83 0.2M
2025-05-13 0.87 0.90 0.84 0.88 0.1M
2025-05-12 0.92 0.95 0.84 0.86 0.2M
2025-05-09 0.85 0.94 0.83 0.85 0.1M
2025-05-08 1.00 1.00 0.81 0.85 0.4M
2025-05-07 1.04 1.09 1.01 1.01 0.1M
2025-05-06 1.00 1.04 1.00 1.02 0.0M
2025-05-05 1.03 1.09 1.00 1.00 0.1M
2025-05-02 1.00 1.07 1.00 1.05 0.0M
2025-05-01 1.00 1.04 1.00 1.00 0.1M
2025-04-30 0.97 1.00 0.97 0.98 0.1M
2025-04-29 0.97 1.02 0.92 0.98 0.1M
2025-04-28 0.99 1.00 0.96 0.99 0.1M
2025-04-25 0.96 1.00 0.95 0.98 0.0M
2025-04-24 0.91 0.97 0.90 0.95 0.1M
2025-04-23 0.88 0.96 0.88 0.95 0.1M
2025-04-22 0.89 0.95 0.87 0.88 0.1M
2025-04-21 0.90 0.96 0.88 0.88 0.1M
2025-04-17 0.84 0.92 0.84 0.89 0.1M
2025-04-16 0.85 0.90 0.84 0.84 0.1M
2025-04-15 0.90 0.95 0.85 0.85 0.1M
2025-04-14 0.97 0.99 0.90 0.91 0.1M
2025-04-11 0.92 0.97 0.90 0.96 0.1M
2025-04-10 0.95 0.98 0.90 0.92 0.1M
2025-04-09 0.92 1.00 0.89 0.96 0.1M
2025-04-08 1.02 1.05 0.90 0.93 0.1M
2025-04-07 1.05 1.07 0.96 1.01 0.2M
2025-04-04 1.04 1.16 1.02 1.12 0.1M
2025-04-03 1.09 1.17 1.05 1.11 0.1M
2025-04-02 1.08 1.20 1.08 1.18 0.1M
2025-04-01 1.08 1.13 1.01 1.09 0.1M
2025-03-31 1.11 1.11 1.03 1.09 0.1M
2025-03-28 1.16 1.19 1.10 1.13 0.1M
2025-03-27 1.16 1.20 1.15 1.18 0.0M
2025-03-26 1.16 1.19 1.14 1.18 0.1M
2025-03-25 1.11 1.15 1.11 1.14 0.0M
2025-03-24 1.13 1.14 1.07 1.14 0.2M
2025-03-21 1.07 1.14 1.06 1.11 0.1M
2025-03-20 1.08 1.13 1.05 1.08 0.1M
2025-03-19 1.11 1.16 1.05 1.10 0.1M
2025-03-18 1.11 1.14 1.05 1.12 0.1M
2025-03-17 1.10 1.12 1.03 1.10 0.1M
2025-03-14 1.06 1.17 1.06 1.11 0.1M
2025-03-13 1.19 1.19 1.01 1.07 0.2M
2025-03-12 1.22 1.25 1.18 1.21 0.2M
2025-03-11 1.30 1.35 1.21 1.22 0.1M
2025-03-10 1.42 1.44 1.32 1.32 0.2M
2025-03-07 1.38 1.44 1.20 1.42 0.4M
2025-03-06 1.32 1.34 1.23 1.25 0.2M
2025-03-05 1.30 1.37 1.30 1.34 0.1M
2025-03-04 1.29 1.39 1.28 1.31 0.1M
2025-03-03 1.44 1.44 1.27 1.32 0.1M
2025-02-28 1.41 1.46 1.36 1.42 0.1M
2025-02-27 1.48 1.52 1.38 1.39 0.1M
2025-02-26 1.51 1.57 1.44 1.48 0.1M
2025-02-25 1.41 1.56 1.41 1.52 0.1M
2025-02-24 1.42 1.44 1.36 1.41 0.2M
2025-02-21 1.63 1.64 1.46 1.46 0.3M
2025-02-20 1.64 1.65 1.54 1.63 0.1M
2025-02-19 1.69 1.69 1.57 1.62 0.1M
2025-02-18 1.60 1.74 1.56 1.69 0.3M
2025-02-14 1.64 1.64 1.52 1.55 0.2M
2025-02-13 1.56 1.68 1.48 1.65 0.2M
2025-02-12 1.50 1.58 1.44 1.54 0.1M
2025-02-11 1.59 1.60 1.50 1.51 0.2M
2025-02-10 1.62 1.63 1.45 1.60 0.3M
2025-02-07 1.53 1.61 1.46 1.50 0.2M
2025-02-06 1.61 1.64 1.52 1.53 0.2M
2025-02-05 1.68 1.73 1.57 1.61 0.3M
2025-02-04 1.65 1.70 1.55 1.65 0.2M
2025-02-03 1.48 1.65 1.41 1.64 0.3M
2025-01-31 1.47 1.52 1.40 1.49 0.2M
2025-01-30 1.41 1.51 1.38 1.46 0.1M
2025-01-29 1.42 1.42 1.30 1.41 0.2M
2025-01-28 1.54 1.55 1.36 1.44 0.4M
2025-01-27 1.40 1.50 1.28 1.48 0.6M
2025-01-24 1.08 1.44 1.08 1.39 0.8M
2025-01-23 1.12 1.19 1.07 1.09 0.4M
2025-01-22 0.97 1.12 0.94 1.09 0.4M
2025-01-21 0.87 1.06 0.87 0.96 0.7M
2025-01-17 0.74 0.87 0.72 0.86 0.8M
2025-01-16 0.74 0.74 0.70 0.72 0.2M
2025-01-15 0.62 0.74 0.60 0.73 0.4M
2025-01-14 0.64 0.67 0.59 0.63 0.4M
2025-01-13 0.74 0.75 0.65 0.69 0.3M
2025-01-10 0.64 0.69 0.62 0.69 0.2M
2025-01-08 0.74 0.74 0.62 0.64 0.4M
2025-01-07 0.70 0.77 0.65 0.73 0.2M
2025-01-06 0.70 0.70 0.65 0.68 0.2M
2025-01-03 0.59 0.71 0.58 0.71 0.4M
2025-01-02 0.61 0.63 0.55 0.59 0.3M