Marchés français ouverture 41 min

Noodles & Company (NDLS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5800+0,0200 (+1,28 %)
À la clôture : 04:00PM EDT
1,6200 +0,04 (+2,53 %)
Échanges après Bourse : 07:36PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,55001,62501,53001,58001,5800231 096
02 mai 20241,55001,57001,48001,56001,5600206 400
01 mai 20241,54001,56001,48001,55001,5500183 900
30 avr. 20241,48001,58001,45001,51001,5100305 600
29 avr. 20241,40001,49001,40001,48001,4800219 700
26 avr. 20241,40001,43001,37001,40001,4000105 800
25 avr. 20241,25001,43001,25001,41001,4100301 500
24 avr. 20241,38001,39001,21001,30001,3000502 100
23 avr. 20241,31001,42001,29001,40001,4000268 800
22 avr. 20241,17001,36001,17001,30001,3000447 600
19 avr. 20241,15001,21001,11001,19001,1900275 400
18 avr. 20241,24001,24001,15001,18001,1800880 600
17 avr. 20241,38001,40001,23001,25001,2500455 900
16 avr. 20241,44001,45001,29001,36001,3600637 000
15 avr. 20241,56001,56001,46001,47001,4700638 900
12 avr. 20241,55001,57001,50001,51001,5100342 500
11 avr. 20241,53001,58001,50001,55001,5500250 000
10 avr. 20241,55001,55001,50001,50001,5000335 700
09 avr. 20241,58001,60001,52001,55001,5500161 500
08 avr. 20241,59001,59001,53001,55001,5500163 500
05 avr. 20241,64001,64001,55001,55001,5500253 200
04 avr. 20241,80001,82001,61001,64001,6400457 700
03 avr. 20241,81001,84001,75001,75001,7500202 600
02 avr. 20241,83001,84001,77001,80001,8000480 400
01 avr. 20241,92001,93001,84001,85001,8500308 300
28 mars 20241,96001,96001,84001,91001,9100207 900
27 mars 20241,83001,93001,81001,91001,9100185 200
26 mars 20241,86001,92001,80001,80001,8000255 700
25 mars 20241,86001,90001,85001,85001,8500183 800
22 mars 20241,91001,94001,84001,85001,8500194 200
21 mars 20241,93002,08001,89001,91001,9100278 900
20 mars 20241,80001,95001,75001,93001,9300346 600
19 mars 20241,81001,83001,74001,80001,8000392 300
18 mars 20241,83001,83001,77001,81001,8100222 000
15 mars 20241,81001,83001,65001,80001,8000855 300
14 mars 20241,90001,93001,78001,80001,8000415 100
13 mars 20242,01002,05001,85001,90001,9000568 000
12 mars 20242,21002,21002,00002,00002,0000454 900
11 mars 20242,24002,29002,10002,21002,2100489 600
08 mars 20242,28002,28002,06002,24002,2400626 600
07 mars 20242,55002,55002,40002,45002,4500418 800
06 mars 20242,50002,53002,47002,51002,5100159 100
05 mars 20242,47002,52002,46002,47002,470093 800
04 mars 20242,51002,51002,40002,48002,4800192 400
01 mars 20242,51002,54002,44002,51002,5100203 900
29 févr. 20242,53002,59002,50002,51002,5100148 700
28 févr. 20242,57002,60002,50002,50002,5000117 400
27 févr. 20242,54002,59002,48002,57002,5700244 700
26 févr. 20242,52002,55002,42002,50002,5000545 300
23 févr. 20242,53002,54002,49002,51002,5100174 600
22 févr. 20242,57002,58002,50002,51002,5100161 300
21 févr. 20242,53002,62002,47002,57002,5700236 800
20 févr. 20242,45002,55002,40002,53002,5300271 600
16 févr. 20242,51002,53002,42002,50002,5000316 000
15 févr. 20242,51002,59002,50002,54002,5400225 300
14 févr. 20242,45002,50002,37002,46002,4600150 000
13 févr. 20242,59002,59002,40002,40002,4000216 500
12 févr. 20242,59002,68002,59002,64002,6400139 500
09 févr. 20242,62002,65002,56002,57002,5700128 600
08 févr. 20242,54002,64002,51002,61002,6100141 000
07 févr. 20242,47002,56002,38002,51002,5100146 100
06 févr. 20242,37002,46002,36002,46002,460086 500
05 févr. 20242,51002,51002,36002,40002,4000170 600
02 févr. 20242,54002,58002,46002,48002,4800127 000
01 févr. 20242,55002,61002,51002,59002,5900121 300
31 janv. 20242,79002,80002,54002,54002,5400157 100
30 janv. 20242,76002,81002,74002,78002,780098 800
29 janv. 20242,71002,79002,67002,78002,780096 500
26 janv. 20242,71002,73002,68002,71002,710095 200
25 janv. 20242,68002,73002,62002,69002,6900107 900
24 janv. 20242,68002,74002,59002,62002,6200203 000
23 janv. 20242,74002,74002,61002,63002,630087 300
22 janv. 20242,63002,70002,62002,69002,690098 600
19 janv. 20242,54002,59002,44002,59002,5900150 700
18 janv. 20242,50002,54002,38002,51002,5100280 300
17 janv. 20242,48002,54002,46002,53002,5300117 300
16 janv. 20242,47002,59002,44002,52002,5200210 200
12 janv. 20242,60002,60002,43002,48002,4800232 600
11 janv. 20242,75002,75002,50002,54002,5400495 800
10 janv. 20242,92002,97002,74002,76002,7600241 300
09 janv. 20243,02003,08002,91002,92002,9200195 200
08 janv. 20242,90003,10002,90003,09003,0900134 000
05 janv. 20242,95003,03002,90002,91002,9100362 500
04 janv. 20242,99003,04002,92002,98002,9800129 700
03 janv. 20243,09003,09002,94002,96002,9600207 700
02 janv. 20243,15003,19003,10003,11003,1100158 800
29 déc. 20233,22003,24003,05003,15003,1500317 000
28 déc. 20233,36003,37003,18003,20003,2000253 800
27 déc. 20233,38003,50003,37003,39003,3900268 500
26 déc. 20233,17003,40003,17003,39003,3900230 800
22 déc. 20233,09003,23003,09003,20003,2000219 800
21 déc. 20233,02003,10002,93003,09003,0900253 900
20 déc. 20233,17003,25002,96002,97002,9700412 400
19 déc. 20233,19003,29003,15003,17003,1700211 400
18 déc. 20233,20003,20003,08003,15003,1500144 400
15 déc. 20233,25003,31003,08003,18003,1800501 400
14 déc. 20233,31003,34003,16003,25003,2500279 500
13 déc. 20233,34003,34003,13003,22003,2200193 100
12 déc. 20233,34003,41003,28003,34003,3400117 100
11 déc. 20233,34003,40003,27003,31003,3100165 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...