NOMAD Power Solutions, Inc. (NMAD)
NASDAQ: NMAD · Real-Time Price · USD
3.330
-0.230 (-6.46%)
Nov 2, 2026, 11:55 AM EST - Market open
NOMAD Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.51 | 3.55 | 3.33 | 3.33 | 3.33 | -6.46% | 43,396 |
| Oct 30, 2026 | 3.58 | 3.62 | 3.40 | 3.56 | 3.56 | 0.56% | 584,411 |
| Oct 29, 2026 | 3.99 | 3.99 | 3.53 | 3.54 | 3.54 | -12.16% | 240,403 |
| Oct 28, 2026 | 3.97 | 4.05 | 3.73 | 4.03 | 4.03 | 2.28% | 166,351 |
| Oct 27, 2026 | 3.98 | 4.01 | 3.60 | 3.94 | 3.94 | -2.48% | 217,390 |
| Oct 26, 2026 | 3.78 | 4.18 | 3.65 | 4.04 | 4.04 | 6.04% | 274,243 |
| Oct 23, 2026 | 3.55 | 3.85 | 3.50 | 3.81 | 3.81 | 5.83% | 173,386 |
| Oct 22, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | 3.60 | 1.98% | 208,358 |
| Oct 21, 2026 | 3.65 | 3.78 | 3.52 | 3.53 | 3.53 | -5.11% | 226,820 |
| Oct 20, 2026 | 3.75 | 3.87 | 3.51 | 3.72 | 3.72 | -0.27% | 70,020 |
| Oct 19, 2026 | 3.93 | 3.97 | 3.35 | 3.73 | 3.73 | -3.87% | 317,252 |
| Oct 16, 2026 | 4.09 | 4.17 | 3.85 | 3.88 | 3.88 | -5.13% | 97,230 |
| Oct 15, 2026 | 3.96 | 4.12 | 3.61 | 4.09 | 4.09 | 3.54% | 296,064 |
| Oct 14, 2026 | 4.18 | 4.39 | 3.95 | 3.95 | 3.95 | -7.71% | 118,663 |
| Oct 13, 2026 | 4.11 | 4.39 | 4.11 | 4.28 | 4.28 | 2.64% | 403,066 |
| Oct 12, 2026 | 4.54 | 4.54 | 4.12 | 4.17 | 4.17 | -7.95% | 143,699 |
| Oct 9, 2026 | 4.32 | 4.65 | 4.28 | 4.53 | 4.53 | 6.09% | 165,491 |
| Oct 8, 2026 | 4.22 | 4.43 | 4.22 | 4.27 | 4.27 | 0.47% | 71,844 |
| Oct 7, 2026 | 4.24 | 4.45 | 4.22 | 4.25 | 4.25 | -2.19% | 126,196 |
| Oct 6, 2026 | 3.98 | 4.40 | 3.98 | 4.35 | 4.35 | 8.22% | 146,665 |
| Oct 5, 2026 | 4.12 | 4.12 | 3.85 | 4.02 | 4.02 | -2.55% | 177,771 |
| Oct 2, 2026 | 3.85 | 4.19 | 3.84 | 4.12 | 4.12 | 6.74% | 140,098 |
| Oct 1, 2026 | 3.90 | 4.10 | 3.82 | 3.86 | 3.86 | -1.66% | 153,771 |
| Sep 30, 2026 | 3.71 | 3.96 | 3.60 | 3.93 | 3.93 | 4.67% | 234,603 |
| Sep 29, 2026 | 3.60 | 3.83 | 3.44 | 3.75 | 3.75 | 4.17% | 228,403 |
| Sep 28, 2026 | 3.57 | 3.73 | 3.52 | 3.60 | 3.60 | 0.56% | 106,987 |
| Sep 25, 2026 | 3.61 | 3.86 | 3.56 | 3.58 | 3.58 | -1.38% | 194,756 |
| Sep 24, 2026 | 3.63 | 3.64 | 3.51 | 3.63 | 3.63 | 2.98% | 62,672 |
| Sep 23, 2026 | 3.78 | 3.79 | 3.39 | 3.53 | 3.53 | -7.72% | 278,465 |
| Sep 22, 2026 | 3.73 | 4.01 | 3.73 | 3.82 | 3.82 | 3.80% | 341,710 |
| Sep 21, 2026 | 3.64 | 3.74 | 3.56 | 3.68 | 3.68 | 1.94% | 137,635 |
| Sep 18, 2026 | 3.64 | 3.74 | 3.56 | 3.61 | 3.61 | - | 295,210 |
| Sep 17, 2026 | 3.50 | 3.69 | 3.50 | 3.61 | 3.61 | 3.44% | 150,539 |
| Sep 16, 2026 | 3.32 | 3.63 | 3.25 | 3.49 | 3.49 | 3.87% | 185,578 |
| Sep 15, 2026 | 3.21 | 3.44 | 3.16 | 3.36 | 3.36 | 2.75% | 164,021 |
| Sep 14, 2026 | 3.50 | 3.71 | 3.26 | 3.27 | 3.27 | -7.63% | 200,510 |
| Sep 11, 2026 | 3.69 | 3.72 | 3.50 | 3.54 | 3.54 | -4.58% | 276,640 |
| Sep 10, 2026 | 3.68 | 3.87 | 3.60 | 3.71 | 3.71 | - | 143,167 |
| Sep 9, 2026 | 3.86 | 3.99 | 3.71 | 3.71 | 3.71 | -3.76% | 188,844 |
| Sep 8, 2026 | 4.03 | 4.03 | 3.75 | 3.86 | 3.86 | -4.34% | 238,587 |
| Sep 4, 2026 | 3.69 | 4.05 | 3.51 | 4.03 | 4.03 | 10.26% | 322,404 |
| Sep 3, 2026 | 3.72 | 3.92 | 3.56 | 3.66 | 3.66 | -1.48% | 326,729 |
| Sep 2, 2026 | 4.06 | 4.19 | 3.67 | 3.71 | 3.71 | -9.51% | 387,151 |
| Sep 1, 2026 | 4.17 | 4.37 | 4.00 | 4.10 | 4.10 | -0.97% | 355,407 |
| Aug 31, 2026 | 4.34 | 4.40 | 4.07 | 4.14 | 4.14 | -3.94% | 137,990 |
| Aug 28, 2026 | 4.30 | 4.45 | 4.22 | 4.31 | 4.31 | -2.49% | 125,870 |
| Aug 27, 2026 | 4.23 | 4.45 | 4.08 | 4.42 | 4.42 | 5.74% | 181,195 |
| Aug 26, 2026 | 4.16 | 4.31 | 4.03 | 4.18 | 4.18 | -0.48% | 102,696 |
| Aug 25, 2026 | 4.20 | 4.49 | 4.10 | 4.20 | 4.20 | 1.20% | 288,900 |
| Aug 24, 2026 | 4.31 | 4.55 | 4.15 | 4.15 | 4.15 | -3.49% | 130,869 |