Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Foods Ltd (NY: NOMD )

19.03 +0.11 (+0.58%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.12 12.31 11.95 12.08 1,165,389 -0.01(-0.08%)
Oct 28, 2016 12.29 12.36 11.68 12.09 411,288 -0.17(-1.36%)
Oct 27, 2016 12.40 12.40 12.23 12.26 643,582 -0.03(-0.24%)
Oct 26, 2016 12.48 12.61 12.21 12.29 697,854 -0.29(-2.27%)
Oct 25, 2016 12.62 12.72 11.31 12.57 1,795,733 +0.00(+0.00%)
Oct 24, 2016 12.52 12.75 12.47 12.57 1,104,550 +0.17(+1.35%)
Oct 21, 2016 12.40 12.67 12.32 12.41 772,220 -0.04(-0.32%)
Oct 20, 2016 12.19 12.51 12.15 12.45 1,123,698 +0.30(+2.51%)
Oct 19, 2016 12.15 12.22 11.98 12.14 692,250 +0.07(+0.57%)
Oct 18, 2016 12.07 12.31 12.02 12.07 844,887 +0.06(+0.49%)
Oct 17, 2016 11.96 12.17 11.96 12.01 242,369 +0.02(+0.16%)
Oct 14, 2016 11.96 12.07 11.88 11.99 616,641 +0.11(+0.91%)
Oct 13, 2016 11.67 12.05 11.65 11.89 1,817,479 +0.04(+0.33%)
Oct 12, 2016 11.47 11.82 11.47 11.85 1,187,689 +0.32(+2.82%)
Oct 11, 2016 11.71 11.80 11.31 11.52 943,597 -0.17(-1.43%)
Oct 10, 2016 11.75 11.79 11.59 11.69 325,729 +0.03(+0.25%)
Oct 07, 2016 11.79 12.02 11.62 11.66 1,289,085 -0.17(-1.41%)
Oct 06, 2016 11.91 11.92 11.73 11.83 464,244 -0.04(-0.33%)
Oct 05, 2016 11.73 11.90 11.73 11.87 241,831 +0.15(+1.26%)
Oct 04, 2016 11.79 11.91 11.65 11.72 312,507 -0.09(-0.75%)
Oct 03, 2016 11.67 11.91 11.57 11.81 881,555 +0.19(+1.61%)
Sep 30, 2016 11.86 11.86 11.55 11.62 491,965 -0.14(-1.17%)
Sep 29, 2016 11.50 12.18 11.50 11.76 1,264,366 +0.23(+1.96%)
Sep 28, 2016 11.54 11.70 11.43 11.53 798,279 +0.11(+0.95%)
Sep 27, 2016 11.56 11.68 11.39 11.42 700,939 -0.12(-1.02%)
Sep 26, 2016 11.53 11.67 11.50 11.54 639,691 -0.01(-0.09%)
Sep 23, 2016 11.66 11.78 11.55 11.55 1,052,380 -0.08(-0.68%)
Sep 22, 2016 11.80 11.98 11.45 11.63 1,137,004 -0.16(-1.33%)
Sep 21, 2016 11.52 11.93 11.47 11.79 1,667,050 +0.29(+2.57%)
Sep 20, 2016 11.77 11.83 11.41 11.49 2,893,405 -0.15(-1.27%)
Sep 19, 2016 11.33 12.05 11.33 11.64 2,070,939 +0.43(+3.86%)
Sep 16, 2016 11.24 11.31 11.11 11.21 1,523,893 -0.04(-0.35%)
Sep 15, 2016 10.91 11.56 10.86 11.25 1,427,665 +0.38(+3.53%)
Sep 14, 2016 10.86 11.09 10.67 10.86 1,152,236 +0.00(+0.00%)
Sep 13, 2016 11.01 11.21 10.83 10.86 1,333,240 -0.15(-1.34%)
Sep 12, 2016 11.06 11.24 10.86 11.01 622,746 -0.05(-0.44%)
Sep 09, 2016 11.27 11.50 11.05 11.06 836,346 -0.33(-2.93%)
Sep 08, 2016 11.46 11.51 11.16 11.39 592,293 -0.06(-0.51%)
Sep 07, 2016 11.79 12.11 11.32 11.45 559,339 -0.19(-1.60%)
Sep 06, 2016 11.55 12.01 11.55 11.64 1,324,189 +0.13(+1.11%)
Sep 02, 2016 11.53 11.51 11.51 11.51 2,555,140 +0.14(+1.21%)
Sep 01, 2016 11.50 11.71 11.21 11.37 803,216 -0.12(-1.03%)
Aug 31, 2016 11.37 11.94 11.28 11.49 1,548,291 +0.15(+1.30%)
Aug 30, 2016 10.84 11.62 10.83 11.34 1,722,825 +0.46(+4.25%)
Aug 29, 2016 10.87 11.03 10.51 10.88 1,205,392 +0.01(+0.09%)
Aug 26, 2016 10.72 11.25 10.69 10.87 1,542,480 +0.35(+3.36%)
Aug 25, 2016 9.831 10.78 9.831 10.52 2,864,662 +0.81(+8.30%)
Aug 24, 2016 10.10 10.16 9.614 9.713 573,504 -0.25(-2.47%)
Aug 23, 2016 9.841 10.03 9.787 9.959 426,576 +0.20(+2.01%)
Aug 22, 2016 9.339 9.831 9.310 9.762 500,388 +0.34(+3.65%)
Aug 19, 2016 9.526 9.526 9.241 9.418 301,800 -0.12(-1.24%)
Aug 18, 2016 9.457 9.732 9.369 9.536 363,971 +0.19(+2.00%)
Aug 17, 2016 9.379 9.683 9.310 9.349 1,318,896 -0.09(-0.94%)
Aug 16, 2016 10.02 10.03 9.428 9.438 769,022 -0.53(-5.33%)
Aug 15, 2016 9.998 10.43 9.949 9.968 810,727 +0.09(+0.90%)
Aug 12, 2016 9.683 10.06 9.644 9.880 589,737 +0.22(+2.24%)
Aug 11, 2016 9.565 9.959 9.536 9.664 552,225 +0.19(+1.97%)
Aug 10, 2016 9.221 9.546 9.162 9.477 666,133 +0.30(+3.32%)
Aug 09, 2016 9.359 9.477 9.172 9.172 285,223 -0.16(-1.69%)
Aug 08, 2016 9.005 9.752 8.946 9.329 1,219,492 +0.38(+4.29%)
Aug 05, 2016 8.622 9.010 8.533 8.946 2,304,745 +0.37(+4.36%)
Aug 04, 2016 8.553 8.720 8.494 8.572 580,914 -0.03(-0.34%)
Aug 03, 2016 8.553 8.757 8.504 8.602 481,337 +0.00(+0.00%)
Aug 02, 2016 8.504 8.681 8.386 8.602 478,611 +0.10(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.