Quantcast

Nomad Foods Limited Ordinary Shares Historical Stock Prices

NOMD 
$21.45
*  
0.10
0.46%
Get NOMD Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading NOMD now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.61 21.65 21.27 21.45 1,138,430
03/18/2019 21.55 21.65 21.27 21.45 1,138,430
03/15/2019 21.39 21.81 21.24 21.55 1,415,310
03/14/2019 21.5 21.76 21.42 21.42 531,069
03/13/2019 21.54 21.8 21.41 21.41 1,212,604
03/12/2019 21.54 21.73 21.47 21.5 734,100
03/11/2019 21.19 21.47 21.08 21.47 782,460
03/08/2019 21.38 21.46 21.12 21.24 1,247,834
03/07/2019 21.25 21.59 21.13 21.41 1,260,628
03/06/2019 21.04 21.32 20.97 21.23 756,282
03/05/2019 20.73 21.17 20.62 21.05 862,135
03/04/2019 21.01 21.16 20.7 20.8 952,370
03/01/2019 20.23 21.105 20.17 21.05 1,745,582
02/28/2019 19.65 20.46 19.6 20.1 2,128,299
02/27/2019 18.57 19.065 18.46 18.85 2,306,824
02/26/2019 18.7 18.84 18.475 18.58 1,357,074
02/25/2019 19.03 19.16 18.645 18.7 1,756,564
02/22/2019 18.93 19.01 18.62 19 944,701
02/21/2019 19 19.19 18.92 18.99 812,076
02/20/2019 19.15 19.15 18.955 18.98 490,378
02/19/2019 19.17 19.24 19.05 19.12 574,837
02/15/2019 19.17 19.36 19.07 19.25 402,188
02/14/2019 18.96 19.115 18.78 19.04 371,126
02/13/2019 19.25 19.27 18.93 18.94 439,054
02/12/2019 18.75 19.35 18.66 19.15 846,061
02/11/2019 18.43 18.78 18.365 18.75 828,793
02/08/2019 18.17 18.47 18.17 18.44 244,774
02/07/2019 18.47 18.58 18.07 18.21 772,683
02/06/2019 18.79 18.89 18.56 18.62 398,297
02/05/2019 18.65 18.86 18.64 18.71 438,909
02/04/2019 18.47 18.7 18.33 18.62 610,888
02/01/2019 18.44 18.56 18.22 18.45 663,617
01/31/2019 18.05 18.39 17.9944 18.33 507,370
01/30/2019 17.84 18.16 17.79 18.1 1,070,030
01/29/2019 17.48 17.76 17.33 17.76 655,836
01/28/2019 17.58 17.73 17.3 17.5 794,391
01/25/2019 17.66 17.8 17.48 17.64 661,088
01/24/2019 17.49 17.7 17.22 17.6 573,037
01/23/2019 17.83 18.13 17.57 17.63 631,766
01/22/2019 17.94 17.99 17.45 17.71 572,364
01/18/2019 18 18.22 17.93 17.97 528,444
01/17/2019 17.8 17.95 17.69 17.84 446,121
01/16/2019 18.06 18.17 17.73 17.8 786,064
01/15/2019 17.73 17.88 17.6 17.84 700,878
01/14/2019 18.17 18.28 17.71 17.75 420,913
01/11/2019 18.03 18.28 17.77 18.24 709,191
01/10/2019 18.1 18.2 17.84 18.09 320,218
01/09/2019 18.17 18.38 18.02 18.09 716,020
01/08/2019 17.85 18.18 17.845 18.14 827,775
01/07/2019 17.38 17.96 17.32 17.71 850,125
01/04/2019 17.25 17.6228 17.24 17.25 972,862
01/03/2019 17.09 17.22 16.85 17.12 602,539
01/02/2019 16.54 17.19 16.27 17.11 1,135,237
12/31/2018 16.65 16.845 16.55 16.72 758,069
12/28/2018 16.61 16.87 16.39 16.56 916,909
12/27/2018 16.7 16.7 16.055 16.59 964,489
12/26/2018 16.42 16.94 16.28 16.94 690,553
12/24/2018 16.1 16.56 15.87 16.4 638,467
12/21/2018 16.57 16.8307 16.17 16.17 1,012,792
12/20/2018 16.85 17.15 16.4 16.56 1,186,593
12/19/2018 17.36 17.57 16.94 16.99 707,929
12/18/2018 17.14 17.33 17 17.19 669,003
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio