Mercados españoles cerrados

Noodles & Company (NDLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5550+0,0050 (+0,32%)
A partir del 01:46PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,55001,57001,48001,55501,555099.119
01 may 20241,54001,56001,48001,55001,5500183.900
30 abr 20241,48001,58001,45001,51001,5100305.600
29 abr 20241,40001,49001,40001,48001,4800219.700
26 abr 20241,40001,43001,37001,40001,4000105.800
25 abr 20241,25001,43001,25001,41001,4100301.500
24 abr 20241,38001,39001,21001,30001,3000502.100
23 abr 20241,31001,42001,29001,40001,4000268.800
22 abr 20241,17001,36001,17001,30001,3000447.600
19 abr 20241,15001,21001,11001,19001,1900275.400
18 abr 20241,24001,24001,15001,18001,1800880.600
17 abr 20241,38001,40001,23001,25001,2500455.900
16 abr 20241,44001,45001,29001,36001,3600637.000
15 abr 20241,56001,56001,46001,47001,4700638.900
12 abr 20241,55001,57001,50001,51001,5100342.500
11 abr 20241,53001,58001,50001,55001,5500250.000
10 abr 20241,55001,55001,50001,50001,5000335.700
09 abr 20241,58001,60001,52001,55001,5500161.500
08 abr 20241,59001,59001,53001,55001,5500163.500
05 abr 20241,64001,64001,55001,55001,5500253.200
04 abr 20241,80001,82001,61001,64001,6400457.700
03 abr 20241,81001,84001,75001,75001,7500202.600
02 abr 20241,83001,84001,77001,80001,8000480.400
01 abr 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 ene 20242,79002,80002,54002,54002,5400157.100
30 ene 20242,76002,81002,74002,78002,780098.800
29 ene 20242,71002,79002,67002,78002,780096.500
26 ene 20242,71002,73002,68002,71002,710095.200
25 ene 20242,68002,73002,62002,69002,6900107.900
24 ene 20242,68002,74002,59002,62002,6200203.000
23 ene 20242,74002,74002,61002,63002,630087.300
22 ene 20242,63002,70002,62002,69002,690098.600
19 ene 20242,54002,59002,44002,59002,5900150.700
18 ene 20242,50002,54002,38002,51002,5100280.300
17 ene 20242,48002,54002,46002,53002,5300117.300
16 ene 20242,47002,59002,44002,52002,5200210.200
12 ene 20242,60002,60002,43002,48002,4800232.600
11 ene 20242,75002,75002,50002,54002,5400495.800
10 ene 20242,92002,97002,74002,76002,7600241.300
09 ene 20243,02003,08002,91002,92002,9200195.200
08 ene 20242,90003,10002,90003,09003,0900134.000
05 ene 20242,95003,03002,90002,91002,9100362.500
04 ene 20242,99003,04002,92002,98002,9800129.700
03 ene 20243,09003,09002,94002,96002,9600207.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...