Italia markets closed

Noodles & Company (NDLS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,5600+0,0100 (+0,65%)
In data: 11:58AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,55001,56001,48001,56001,560074.979
01 mag 20241,54001,56001,48001,55001,5500183.900
30 apr 20241,48001,58001,45001,51001,5100305.600
29 apr 20241,40001,49001,40001,48001,4800219.700
26 apr 20241,40001,43001,37001,40001,4000105.800
25 apr 20241,25001,43001,25001,41001,4100301.500
24 apr 20241,38001,39001,21001,30001,3000502.100
23 apr 20241,31001,42001,29001,40001,4000268.800
22 apr 20241,17001,36001,17001,30001,3000447.600
19 apr 20241,15001,21001,11001,19001,1900275.400
18 apr 20241,24001,24001,15001,18001,1800880.600
17 apr 20241,38001,40001,23001,25001,2500455.900
16 apr 20241,44001,45001,29001,36001,3600637.000
15 apr 20241,56001,56001,46001,47001,4700638.900
12 apr 20241,55001,57001,50001,51001,5100342.500
11 apr 20241,53001,58001,50001,55001,5500250.000
10 apr 20241,55001,55001,50001,50001,5000335.700
09 apr 20241,58001,60001,52001,55001,5500161.500
08 apr 20241,59001,59001,53001,55001,5500163.500
05 apr 20241,64001,64001,55001,55001,5500253.200
04 apr 20241,80001,82001,61001,64001,6400457.700
03 apr 20241,81001,84001,75001,75001,7500202.600
02 apr 20241,83001,84001,77001,80001,8000480.400
01 apr 20241,92001,93001,84001,85001,8500308.300
28 mar 20241,96001,96001,84001,91001,9100207.900
27 mar 20241,83001,93001,81001,91001,9100185.200
26 mar 20241,86001,92001,80001,80001,8000255.700
25 mar 20241,86001,90001,85001,85001,8500183.800
22 mar 20241,91001,94001,84001,85001,8500194.200
21 mar 20241,93002,08001,89001,91001,9100278.900
20 mar 20241,80001,95001,75001,93001,9300346.600
19 mar 20241,81001,83001,74001,80001,8000392.300
18 mar 20241,83001,83001,77001,81001,8100222.000
15 mar 20241,81001,83001,65001,80001,8000855.300
14 mar 20241,90001,93001,78001,80001,8000415.100
13 mar 20242,01002,05001,85001,90001,9000568.000
12 mar 20242,21002,21002,00002,00002,0000454.900
11 mar 20242,24002,29002,10002,21002,2100489.600
08 mar 20242,28002,28002,06002,24002,2400626.600
07 mar 20242,55002,55002,40002,45002,4500418.800
06 mar 20242,50002,53002,47002,51002,5100159.100
05 mar 20242,47002,52002,46002,47002,470093.800
04 mar 20242,51002,51002,40002,48002,4800192.400
01 mar 20242,51002,54002,44002,51002,5100203.900
29 feb 20242,53002,59002,50002,51002,5100148.700
28 feb 20242,57002,60002,50002,50002,5000117.400
27 feb 20242,54002,59002,48002,57002,5700244.700
26 feb 20242,52002,55002,42002,50002,5000545.300
23 feb 20242,53002,54002,49002,51002,5100174.600
22 feb 20242,57002,58002,50002,51002,5100161.300
21 feb 20242,53002,62002,47002,57002,5700236.800
20 feb 20242,45002,55002,40002,53002,5300271.600
16 feb 20242,51002,53002,42002,50002,5000316.000
15 feb 20242,51002,59002,50002,54002,5400225.300
14 feb 20242,45002,50002,37002,46002,4600150.000
13 feb 20242,59002,59002,40002,40002,4000216.500
12 feb 20242,59002,68002,59002,64002,6400139.500
09 feb 20242,62002,65002,56002,57002,5700128.600
08 feb 20242,54002,64002,51002,61002,6100141.000
07 feb 20242,47002,56002,38002,51002,5100146.100
06 feb 20242,37002,46002,36002,46002,460086.500
05 feb 20242,51002,51002,36002,40002,4000170.600
02 feb 20242,54002,58002,46002,48002,4800127.000
01 feb 20242,55002,61002,51002,59002,5900121.300
31 gen 20242,79002,80002,54002,54002,5400157.100
30 gen 20242,76002,81002,74002,78002,780098.800
29 gen 20242,71002,79002,67002,78002,780096.500
26 gen 20242,71002,73002,68002,71002,710095.200
25 gen 20242,68002,73002,62002,69002,6900107.900
24 gen 20242,68002,74002,59002,62002,6200203.000
23 gen 20242,74002,74002,61002,63002,630087.300
22 gen 20242,63002,70002,62002,69002,690098.600
19 gen 20242,54002,59002,44002,59002,5900150.700
18 gen 20242,50002,54002,38002,51002,5100280.300
17 gen 20242,48002,54002,46002,53002,5300117.300
16 gen 20242,47002,59002,44002,52002,5200210.200
12 gen 20242,60002,60002,43002,48002,4800232.600
11 gen 20242,75002,75002,50002,54002,5400495.800
10 gen 20242,92002,97002,74002,76002,7600241.300
09 gen 20243,02003,08002,91002,92002,9200195.200
08 gen 20242,90003,10002,90003,09003,0900134.000
05 gen 20242,95003,03002,90002,91002,9100362.500
04 gen 20242,99003,04002,92002,98002,9800129.700
03 gen 20243,09003,09002,94002,96002,9600207.700
02 gen 20243,15003,19003,10003,11003,1100158.800
29 dic 20233,22003,24003,05003,15003,1500317.000
28 dic 20233,36003,37003,18003,20003,2000253.800
27 dic 20233,38003,50003,37003,39003,3900268.500
26 dic 20233,17003,40003,17003,39003,3900230.800
22 dic 20233,09003,23003,09003,20003,2000219.800
21 dic 20233,02003,10002,93003,09003,0900253.900
20 dic 20233,17003,25002,96002,97002,9700412.400
19 dic 20233,19003,29003,15003,17003,1700211.400
18 dic 20233,20003,20003,08003,15003,1500144.400
15 dic 20233,25003,31003,08003,18003,1800501.400
14 dic 20233,31003,34003,16003,25003,2500279.500
13 dic 20233,34003,34003,13003,22003,2200193.100
12 dic 20233,34003,41003,28003,34003,3400117.100
11 dic 20233,34003,40003,27003,31003,3100165.300
08 dic 20233,20003,39003,20003,33003,3300206.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...