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

Nomad Foods Ltd (NY: NOMD )

17.94 -0.12 (-0.66%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 1, 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 (%)
Aug 31, 2016 11.47 12.04 11.37 11.59 1,535,302 +0.15(+1.30%)
Aug 30, 2016 10.94 11.72 10.93 11.44 1,708,372 +0.47(+4.25%)
Aug 29, 2016 10.96 11.12 10.60 10.97 1,195,280 +0.01(+0.09%)
Aug 26, 2016 10.81 11.34 10.78 10.96 1,529,540 +0.36(+3.36%)
Aug 25, 2016 9.914 10.88 9.914 10.61 2,840,630 +0.81(+8.30%)
Aug 24, 2016 10.18 10.24 9.696 9.795 568,693 -0.25(-2.47%)
Aug 23, 2016 9.924 10.11 9.869 10.04 422,998 +0.20(+2.01%)
Aug 22, 2016 9.418 9.914 9.389 9.845 496,190 +0.35(+3.65%)
Aug 19, 2016 9.607 9.607 9.319 9.498 299,268 -0.12(-1.24%)
Aug 18, 2016 9.537 9.815 9.448 9.617 360,918 +0.19(+2.00%)
Aug 17, 2016 9.458 9.765 9.389 9.428 1,307,832 -0.09(-0.94%)
Aug 16, 2016 10.10 10.12 9.507 9.517 762,570 -0.54(-5.33%)
Aug 15, 2016 10.08 10.52 10.03 10.05 803,926 +0.09(+0.90%)
Aug 12, 2016 9.765 10.14 9.726 9.964 584,789 +0.22(+2.24%)
Aug 11, 2016 9.646 10.04 9.617 9.745 547,592 +0.19(+1.97%)
Aug 10, 2016 9.299 9.626 9.240 9.557 660,545 +0.31(+3.32%)
Aug 09, 2016 9.438 9.557 9.250 9.250 282,831 -0.16(-1.69%)
Aug 08, 2016 9.081 9.835 9.022 9.408 1,209,261 +0.39(+4.29%)
Aug 05, 2016 8.695 9.086 8.605 9.022 2,285,409 +0.38(+4.36%)
Aug 04, 2016 8.625 8.794 8.566 8.645 576,041 -0.03(-0.34%)
Aug 03, 2016 8.625 8.831 8.576 8.675 477,299 +0.00(+0.00%)
Aug 02, 2016 8.576 8.754 8.457 8.675 474,596 +0.10(+1.16%)
Aug 01, 2016 8.734 8.853 8.566 8.576 1,323,560 -0.20(-2.26%)
Jul 29, 2016 8.704 8.972 8.655 8.774 2,076,411 +0.13(+1.49%)
Jul 28, 2016 8.704 8.784 8.625 8.645 605,073 +0.00(+0.00%)
Jul 27, 2016 8.576 8.714 8.506 8.645 511,142 -0.01(-0.11%)
Jul 26, 2016 8.595 8.734 8.576 8.655 374,094 -0.01(-0.11%)
Jul 25, 2016 8.734 8.997 8.665 8.665 295,872 -0.12(-1.35%)
Jul 22, 2016 8.913 9.012 8.754 8.784 458,757 -0.15(-1.66%)
Jul 21, 2016 8.883 9.230 8.883 8.932 1,342,965 -0.05(-0.55%)
Jul 20, 2016 8.724 9.101 8.625 8.982 1,033,702 +0.22(+2.49%)
Jul 19, 2016 8.615 9.250 8.615 8.764 1,055,086 +0.21(+2.43%)
Jul 18, 2016 8.417 8.784 8.397 8.556 496,496 +0.13(+1.53%)
Jul 15, 2016 8.516 8.605 8.387 8.427 331,190 -0.01(-0.12%)
Jul 14, 2016 8.427 8.585 8.397 8.437 274,612 +0.02(+0.24%)
Jul 13, 2016 8.526 8.605 8.268 8.417 221,383 -0.08(-0.93%)
Jul 12, 2016 8.447 8.724 8.447 8.496 406,097 +0.06(+0.71%)
Jul 11, 2016 8.427 8.526 8.412 8.437 202,131 +0.01(+0.12%)
Jul 08, 2016 8.169 8.522 8.149 8.427 261,728 +0.28(+3.41%)
Jul 07, 2016 8.199 8.367 8.090 8.149 346,209 -0.08(-0.96%)
Jul 06, 2016 8.209 8.263 8.020 8.229 677,658 -0.03(-0.36%)
Jul 05, 2016 8.496 8.496 8.159 8.258 201,780 -0.24(-2.80%)
Jul 01, 2016 7.981 8.496 8.496 8.496 2,831,568 +0.58(+7.39%)
Jun 30, 2016 8.030 8.100 7.782 7.911 1,365,882 -0.08(-0.99%)
Jun 29, 2016 8.129 8.238 7.931 7.991 819,845 +0.05(+0.62%)
Jun 28, 2016 8.030 8.179 7.837 7.941 885,881 -0.06(-0.74%)
Jun 27, 2016 8.823 8.823 7.832 8.001 830,966 -0.94(-10.53%)
Jun 24, 2016 9.032 9.418 8.685 8.942 1,994,181 -0.76(-7.87%)
Jun 23, 2016 9.369 9.874 9.309 9.706 1,228,890 +0.32(+3.38%)
Jun 22, 2016 9.289 9.418 9.118 9.389 1,262,078 +0.12(+1.28%)
Jun 21, 2016 9.051 9.448 9.051 9.270 494,533 +0.12(+1.30%)
Jun 20, 2016 8.873 9.185 8.813 9.151 591,713 +0.50(+5.73%)
Jun 17, 2016 8.764 8.893 8.516 8.655 688,024 -0.25(-2.78%)
Jun 16, 2016 8.695 8.952 8.437 8.903 896,073 +0.08(+0.90%)
Jun 15, 2016 8.952 9.022 8.784 8.823 433,880 -0.20(-2.20%)
Jun 14, 2016 9.349 9.369 8.823 9.022 463,788 -0.35(-3.70%)
Jun 13, 2016 9.537 9.834 9.210 9.369 497,937 -0.16(-1.67%)
Jun 10, 2016 9.716 9.765 9.507 9.527 215,284 -0.29(-2.93%)
Jun 09, 2016 9.755 9.864 9.696 9.815 193,804 -0.03(-0.30%)
Jun 08, 2016 9.805 9.944 9.686 9.845 381,688 +0.11(+1.12%)
Jun 07, 2016 9.914 9.914 9.498 9.735 574,625 -0.17(-1.70%)
Jun 06, 2016 10.14 10.24 9.904 9.904 200,857 -0.18(-1.77%)
Jun 03, 2016 10.15 10.34 9.934 10.08 588,605 +0.18(+1.80%)
Jun 02, 2016 9.874 9.934 9.795 9.904 160,250 +0.03(+0.30%)
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.