NOMAD Power Solutions, Inc. (NMAD)
NASDAQ: NMAD · Real-Time Price · USD
4.020
-0.410 (-9.26%)
Jul 29, 2026, 4:00 PM EDT - Market closed
NOMAD Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.50 | 4.50 | 3.99 | 4.02 | - | -9.26% | 614,611 |
| Jul 28, 2026 | 4.38 | 4.68 | 4.20 | 4.43 | 4.43 | -0.45% | 366,079 |
| Jul 27, 2026 | 4.81 | 5.15 | 4.44 | 4.45 | 4.45 | -8.06% | 297,348 |
| Jul 24, 2026 | 4.99 | 5.00 | 4.60 | 4.84 | 4.84 | -0.62% | 190,600 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.65 | 4.87 | 4.87 | -2.40% | 333,020 |
| Jul 22, 2026 | 5.36 | 5.40 | 4.93 | 4.99 | 4.99 | -7.76% | 575,711 |
| Jul 21, 2026 | 5.36 | 5.67 | 5.20 | 5.41 | 5.41 | 3.84% | 291,713 |
| Jul 20, 2026 | 5.75 | 5.89 | 5.20 | 5.21 | 5.21 | -10.02% | 274,639 |
| Jul 17, 2026 | 5.28 | 5.97 | 5.21 | 5.79 | 5.79 | 7.42% | 307,091 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.14 | 5.39 | 5.39 | -8.33% | 365,097 |
| Jul 15, 2026 | 6.06 | 6.28 | 5.06 | 5.88 | 5.88 | 1.91% | 754,650 |
| Jul 14, 2026 | 5.61 | 6.13 | 5.39 | 5.77 | 5.77 | 2.30% | 298,978 |
| Jul 13, 2026 | 6.02 | 6.24 | 5.44 | 5.64 | 5.64 | -9.83% | 363,828 |
| Jul 10, 2026 | 6.18 | 6.69 | 6.01 | 6.26 | 6.26 | -0.40% | 235,369 |
| Jul 9, 2026 | 6.81 | 7.00 | 6.18 | 6.28 | 6.28 | -9.38% | 339,853 |
| Jul 8, 2026 | 6.15 | 6.95 | 5.99 | 6.93 | 6.93 | 13.61% | 429,180 |
| Jul 7, 2026 | 7.20 | 7.24 | 5.87 | 6.10 | 6.10 | -16.89% | 488,343 |
| Jul 6, 2026 | 7.40 | 7.70 | 6.54 | 7.34 | 7.34 | 1.80% | 337,879 |
| Jul 2, 2026 | 7.95 | 7.99 | 7.00 | 7.21 | 7.21 | -6.00% | 615,057 |
| Jul 1, 2026 | 7.42 | 8.38 | 7.00 | 7.67 | 7.67 | 3.37% | 1,857,984 |
| Jun 30, 2026 | 8.24 | 8.24 | 7.30 | 7.42 | 7.42 | -7.71% | 355,554 |
| Jun 29, 2026 | 7.22 | 8.25 | 7.00 | 8.04 | 8.04 | 11.82% | 782,171 |
| Jun 26, 2026 | 6.67 | 7.19 | 6.67 | 7.19 | 7.19 | 8.12% | 214,074 |
| Jun 25, 2026 | 6.94 | 6.99 | 6.55 | 6.65 | 6.65 | -3.20% | 211,355 |
| Jun 24, 2026 | 7.30 | 7.46 | 6.60 | 6.87 | 6.87 | -5.89% | 289,958 |
| Jun 23, 2026 | 7.17 | 7.45 | 6.88 | 7.30 | 7.30 | -2.41% | 472,147 |
| Jun 22, 2026 | 7.58 | 7.76 | 7.10 | 7.48 | 7.48 | -1.71% | 511,253 |
| Jun 18, 2026 | 7.09 | 7.78 | 6.85 | 7.61 | 7.61 | 9.34% | 1,007,714 |
| Jun 17, 2026 | 6.90 | 7.40 | 6.66 | 6.96 | 6.96 | 1.16% | 508,158 |
| Jun 16, 2026 | 6.86 | 6.99 | 6.28 | 6.88 | 6.88 | 2.38% | 774,818 |
| Jun 15, 2026 | 6.30 | 6.80 | 6.30 | 6.72 | 6.72 | 8.56% | 348,836 |
| Jun 12, 2026 | 7.11 | 7.11 | 5.88 | 6.19 | 6.19 | -14.62% | 871,823 |
| Jun 11, 2026 | 6.86 | 7.51 | 6.81 | 7.25 | 7.25 | 5.22% | 442,111 |
| Jun 10, 2026 | 6.85 | 7.16 | 6.80 | 6.89 | 6.89 | 0.29% | 189,900 |
| Jun 9, 2026 | 6.80 | 7.40 | 6.76 | 6.87 | 6.87 | 3.31% | 254,623 |
| Jun 8, 2026 | 7.24 | 7.36 | 6.05 | 6.65 | 6.65 | -5.00% | 419,205 |
| Jun 5, 2026 | 6.83 | 7.48 | 6.69 | 7.00 | 7.00 | - | 149,781 |
| Jun 4, 2026 | 6.71 | 7.27 | 6.41 | 7.00 | 7.00 | 4.32% | 183,363 |
| Jun 3, 2026 | 7.03 | 7.25 | 6.40 | 6.71 | 6.71 | -4.69% | 244,296 |
| Jun 2, 2026 | 7.16 | 7.50 | 6.80 | 7.04 | 7.04 | -2.36% | 303,956 |
| Jun 1, 2026 | 6.45 | 7.37 | 5.80 | 7.21 | 7.21 | 15.36% | 817,433 |
| May 29, 2026 | 5.93 | 6.34 | 5.91 | 6.25 | 6.25 | 4.34% | 40,357 |
| May 28, 2026 | 6.02 | 6.49 | 5.87 | 5.99 | 5.99 | -6.70% | 85,705 |
| May 27, 2026 | 5.58 | 6.50 | 5.50 | 6.42 | 6.42 | 13.63% | 236,621 |
| May 26, 2026 | 5.88 | 6.05 | 5.48 | 5.65 | 5.65 | -3.91% | 153,378 |
| May 22, 2026 | 5.93 | 6.05 | 5.30 | 5.88 | 5.88 | -0.51% | 140,914 |
| May 21, 2026 | 5.48 | 6.11 | 5.47 | 5.91 | 5.91 | 5.54% | 166,297 |
| May 20, 2026 | 5.15 | 5.75 | 5.15 | 5.60 | 5.60 | 6.26% | 102,643 |
| May 19, 2026 | 4.60 | 5.49 | 4.07 | 5.27 | 5.27 | 12.13% | 74,605 |
| May 18, 2026 | 5.14 | 5.27 | 4.65 | 4.70 | 4.70 | -8.91% | 67,385 |