NDLS(NDLS)
NDLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $17.98 | $18.48 | $17.80 | $17.95 | 34,456 |
| 8/6/2026 | $18.27 | $18.41 | $17.10 | $18.02 | 55,800 |
| 8/5/2026 | $17.68 | $18.38 | $17.50 | $18.12 | 57,511 |
| 8/4/2026 | $18.61 | $19.00 | $17.82 | $17.82 | 61,363 |
| 8/3/2026 | $18.89 | $18.95 | $17.76 | $18.53 | 140,200 |
| 7/31/2026 | $17.58 | $19.00 | $16.91 | $18.62 | 103,669 |
| 7/30/2026 | $15.94 | $17.60 | $15.58 | $17.58 | 165,229 |
| 7/29/2026 | $14.91 | $16.30 | $14.91 | $15.94 | 87,125 |
| 7/28/2026 | $14.50 | $15.09 | $14.22 | $14.78 | 92,806 |
| 7/27/2026 | $15.55 | $16.06 | $14.17 | $14.25 | 80,561 |
| 7/24/2026 | $15.37 | $16.65 | $14.30 | $15.36 | 417,227 |
| 7/23/2026 | $12.55 | $12.77 | $12.12 | $12.35 | 47,539 |
| 7/22/2026 | $12.00 | $12.82 | $12.00 | $12.65 | 58,937 |
| 7/21/2026 | $11.16 | $12.08 | $11.16 | $11.92 | 39,326 |
| 7/20/2026 | $11.00 | $11.37 | $10.78 | $10.87 | 28,207 |
| 7/17/2026 | $11.60 | $12.01 | $11.11 | $11.11 | 17,743 |
| 7/16/2026 | $11.54 | $11.82 | $11.42 | $11.50 | 31,200 |
| 7/15/2026 | $11.83 | $12.24 | $11.33 | $11.63 | 17,228 |
| 7/14/2026 | $12.68 | $12.92 | $11.74 | $11.88 | 44,281 |
| 7/13/2026 | $12.50 | $12.84 | $12.36 | $12.58 | 24,036 |
| 7/10/2026 | $12.18 | $12.94 | $11.76 | $12.53 | 27,933 |
| 7/9/2026 | $11.93 | $12.57 | $11.67 | $12.05 | 30,910 |
| 7/8/2026 | $12.90 | $12.90 | $11.63 | $12.02 | 55,508 |
| 7/7/2026 | $13.69 | $13.89 | $12.36 | $12.91 | 36,200 |
| 7/6/2026 | $14.51 | $14.99 | $13.64 | $13.76 | 26,901 |
| 7/2/2026 | $15.99 | $16.10 | $14.12 | $14.49 | 33,126 |
| 7/1/2026 | $15.00 | $15.86 | $15.00 | $15.80 | 28,000 |
| 6/30/2026 | $15.00 | $15.12 | $14.61 | $14.95 | 16,205 |
| 6/29/2026 | $15.69 | $15.69 | $14.71 | $15.24 | 47,008 |
| 6/26/2026 | $15.34 | $15.98 | $14.69 | $15.69 | 107,000 |
| 6/25/2026 | $14.93 | $15.30 | $14.76 | $14.91 | 46,786 |
| 6/24/2026 | $13.88 | $15.42 | $13.88 | $14.81 | 80,513 |
| 6/23/2026 | $13.50 | $13.91 | $13.50 | $13.67 | 15,800 |
| 6/22/2026 | $13.98 | $14.02 | $13.22 | $13.74 | 19,223 |
| 6/18/2026 | $13.27 | $14.50 | $13.27 | $13.96 | 34,304 |
| 6/17/2026 | $13.29 | $13.76 | $12.83 | $13.42 | 19,900 |
| 6/16/2026 | $13.74 | $13.89 | $13.20 | $13.48 | 27,836 |
| 6/15/2026 | $14.50 | $14.50 | $13.51 | $13.82 | 19,904 |
| 6/12/2026 | $14.25 | $14.50 | $14.00 | $14.27 | 48,028 |
| 6/11/2026 | $13.70 | $14.45 | $13.70 | $14.24 | 55,947 |
| 6/10/2026 | $13.33 | $13.95 | $13.33 | $13.62 | 31,472 |
| 6/9/2026 | $12.94 | $13.34 | $12.85 | $13.34 | 13,209 |
| 6/8/2026 | $12.51 | $13.76 | $12.51 | $12.70 | 26,100 |
| 6/5/2026 | $13.07 | $13.23 | $12.17 | $12.30 | 41,000 |
| 6/4/2026 | $12.88 | $13.75 | $11.72 | $13.07 | 33,845 |
| 6/3/2026 | $13.12 | $13.28 | $12.41 | $12.88 | 30,300 |
| 6/2/2026 | $12.45 | $13.56 | $12.45 | $13.28 | 28,542 |
| 6/1/2026 | $12.50 | $13.18 | $12.21 | $12.76 | 36,720 |
| 5/29/2026 | $11.48 | $12.60 | $11.02 | $12.60 | 35,600 |
| 5/28/2026 | $11.13 | $11.59 | $10.60 | $11.48 | 41,045 |
| 5/27/2026 | $11.44 | $11.60 | $10.96 | $11.09 | 30,200 |
| 5/26/2026 | $10.67 | $12.20 | $10.62 | $11.35 | 53,027 |
| 5/22/2026 | $11.30 | $11.40 | $10.60 | $10.65 | 30,545 |
| 5/21/2026 | $11.06 | $11.35 | $10.83 | $11.10 | 34,530 |
| 5/20/2026 | $11.82 | $11.94 | $10.96 | $11.18 | 42,596 |
| 5/19/2026 | $12.40 | $12.59 | $11.64 | $11.82 | 72,000 |
| 5/18/2026 | $12.55 | $12.99 | $12.01 | $12.47 | 45,445 |
| 5/15/2026 | $12.36 | $12.69 | $12.06 | $12.59 | 19,100 |
| 5/14/2026 | $12.84 | $12.84 | $12.24 | $12.49 | 18,483 |
| 5/13/2026 | $12.94 | $13.06 | $12.51 | $12.73 | 30,200 |
| 5/12/2026 | $12.10 | $13.39 | $11.98 | $12.95 | 84,400 |
| 5/11/2026 | $12.54 | $12.62 | $11.80 | $12.05 | 98,800 |