NOMD(NOMD)
NOMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.25 | $10.45 | $10.05 | $10.42 | 1.30M |
| 5/19/2026 | $10.50 | $10.54 | $10.26 | $10.30 | 1.94M |
| 5/18/2026 | $10.00 | $10.25 | $9.94 | $10.24 | 1.70M |
| 5/15/2026 | $9.83 | $9.86 | $9.73 | $9.80 | 1.82M |
| 5/14/2026 | $9.38 | $9.79 | $9.36 | $9.79 | 2.14M |
| 5/13/2026 | $9.25 | $9.25 | $8.99 | $9.09 | 2.30M |
| 5/12/2026 | $9.35 | $9.45 | $9.10 | $9.21 | 2.88M |
| 5/11/2026 | $9.63 | $9.76 | $9.47 | $9.48 | 2.32M |
| 5/8/2026 | $10.13 | $10.36 | $9.42 | $9.44 | 2.48M |
| 5/7/2026 | $10.36 | $10.37 | $9.85 | $10.14 | 2.70M |
| 5/6/2026 | $9.40 | $10.19 | $9.40 | $10.12 | 3.08M |
| 5/5/2026 | $9.60 | $9.60 | $9.17 | $9.29 | 2.22M |
| 5/4/2026 | $9.50 | $9.61 | $9.32 | $9.46 | 1.47M |
| 5/1/2026 | $9.75 | $9.76 | $9.39 | $9.52 | 2.44M |
| 4/30/2026 | $9.55 | $9.73 | $9.55 | $9.72 | 888,800 |
| 4/29/2026 | $9.72 | $9.79 | $9.56 | $9.57 | 674,674 |
| 4/28/2026 | $9.71 | $9.79 | $9.65 | $9.73 | 829,249 |
| 4/27/2026 | $9.54 | $9.72 | $9.50 | $9.61 | 857,300 |
| 4/24/2026 | $9.55 | $9.65 | $9.46 | $9.54 | 1.39M |
| 4/23/2026 | $9.61 | $9.68 | $9.44 | $9.54 | 951,136 |
| 4/22/2026 | $9.72 | $9.83 | $9.56 | $9.59 | 763,542 |
| 4/21/2026 | $9.66 | $9.80 | $9.61 | $9.71 | 819,504 |
| 4/20/2026 | $9.71 | $9.73 | $9.62 | $9.67 | 851,951 |
| 4/17/2026 | $9.59 | $9.82 | $9.59 | $9.74 | 1.41M |
| 4/16/2026 | $9.58 | $9.75 | $9.52 | $9.57 | 978,776 |
| 4/15/2026 | $9.52 | $9.58 | $9.47 | $9.58 | 1.21M |
| 4/14/2026 | $9.64 | $9.75 | $9.50 | $9.52 | 1.04M |
| 4/13/2026 | $9.81 | $9.81 | $9.60 | $9.67 | 1.73M |
| 4/10/2026 | $10.02 | $10.02 | $9.80 | $9.86 | 690,572 |
| 4/9/2026 | $9.70 | $10.01 | $9.70 | $9.95 | 859,746 |
| 4/8/2026 | $9.85 | $9.99 | $9.77 | $9.84 | 1.17M |
| 4/7/2026 | $9.83 | $9.90 | $9.70 | $9.78 | 715,955 |
| 4/6/2026 | $9.59 | $9.88 | $9.55 | $9.85 | 1.30M |
| 4/2/2026 | $9.53 | $9.61 | $9.46 | $9.58 | 737,923 |
| 4/1/2026 | $9.57 | $9.69 | $9.52 | $9.57 | 969,600 |
| 3/31/2026 | $9.79 | $9.79 | $9.55 | $9.61 | 1.09M |
| 3/30/2026 | $9.46 | $9.80 | $9.43 | $9.73 | 1.72M |
| 3/27/2026 | $9.70 | $9.84 | $9.68 | $9.74 | 1.81M |
| 3/26/2026 | $9.50 | $9.70 | $9.50 | $9.70 | 1.27M |
| 3/25/2026 | $9.75 | $9.80 | $9.46 | $9.60 | 1.14M |
| 3/24/2026 | $9.77 | $9.89 | $9.69 | $9.70 | 1.55M |
| 3/23/2026 | $9.88 | $10.00 | $9.76 | $9.77 | 1.24M |
| 3/20/2026 | $9.79 | $9.90 | $9.75 | $9.75 | 1.50M |
| 3/19/2026 | $9.72 | $10.03 | $9.71 | $9.85 | 1.71M |
| 3/18/2026 | $9.85 | $9.92 | $9.78 | $9.80 | 857,431 |
| 3/17/2026 | $9.85 | $10.08 | $9.83 | $10.00 | 1.66M |
| 3/16/2026 | $9.87 | $9.96 | $9.73 | $9.76 | 1.42M |
| 3/13/2026 | $9.77 | $10.00 | $9.75 | $9.84 | 2.00M |
| 3/12/2026 | $10.34 | $10.55 | $9.54 | $9.55 | 2.37M |
| 3/11/2026 | $10.13 | $10.40 | $10.05 | $10.36 | 2.60M |
| 3/10/2026 | $10.16 | $10.17 | $9.94 | $10.16 | 2.02M |
| 3/9/2026 | $10.11 | $10.18 | $9.82 | $10.16 | 2.45M |
| 3/6/2026 | $10.25 | $10.27 | $10.04 | $10.26 | 1.35M |
| 3/5/2026 | $10.32 | $10.45 | $10.22 | $10.33 | 1.92M |
| 3/4/2026 | $10.72 | $10.72 | $10.28 | $10.38 | 2.33M |
| 3/3/2026 | $10.71 | $10.96 | $10.50 | $10.50 | 2.36M |
| 3/2/2026 | $10.79 | $10.87 | $10.69 | $10.69 | 2.14M |
| 2/27/2026 | $11.25 | $11.30 | $10.88 | $10.97 | 2.97M |
| 2/26/2026 | $11.27 | $11.35 | $10.67 | $11.26 | 8.87M |
| 2/25/2026 | $12.95 | $12.96 | $12.12 | $12.33 | 2.89M |
| 2/24/2026 | $12.93 | $13.03 | $12.87 | $12.96 | 1.03M |
| 2/23/2026 | $12.93 | $13.03 | $12.84 | $12.92 | 767,700 |
| 2/20/2026 | $13.00 | $13.08 | $12.91 | $13.04 | 789,131 |