NOMAD Power Solutions, Inc. (NMAD)
NASDAQ: NMAD · Real-Time Price · USD
4.300
+0.090 (2.14%)
At close: Aug 21, 2026, 4:00 PM EDT
4.330
+0.030 (0.70%)
After-hours: Aug 21, 2026, 7:30 PM EDT
NOMAD Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.30 | 4.44 | 4.24 | 4.30 | 4.30 | 2.14% | 166,116 |
| Aug 20, 2026 | 4.26 | 4.44 | 4.09 | 4.21 | 4.21 | -2.32% | 129,845 |
| Aug 19, 2026 | 4.20 | 4.40 | 4.05 | 4.31 | 4.31 | 2.13% | 137,759 |
| Aug 18, 2026 | 3.87 | 4.40 | 3.80 | 4.22 | 4.22 | 8.21% | 207,656 |
| Aug 17, 2026 | 4.05 | 4.07 | 3.82 | 3.90 | 3.90 | -3.70% | 110,915 |
| Aug 14, 2026 | 4.13 | 4.23 | 3.90 | 4.05 | 4.05 | - | 132,297 |
| Aug 13, 2026 | 3.94 | 4.25 | 3.94 | 4.05 | 4.05 | 3.05% | 163,674 |
| Aug 12, 2026 | 3.65 | 4.08 | 3.51 | 3.93 | 3.93 | 10.39% | 229,838 |
| Aug 11, 2026 | 3.99 | 4.16 | 3.48 | 3.56 | 3.56 | -9.41% | 403,409 |
| Aug 10, 2026 | 3.58 | 4.04 | 3.58 | 3.93 | 3.93 | 9.17% | 210,916 |
| Aug 7, 2026 | 3.88 | 4.02 | 3.52 | 3.60 | 3.60 | -9.55% | 393,392 |
| Aug 6, 2026 | 3.96 | 4.05 | 3.60 | 3.98 | 3.98 | 2.31% | 512,066 |
| Aug 5, 2026 | 3.84 | 4.10 | 3.73 | 3.89 | 3.89 | 4.01% | 324,797 |
| Aug 4, 2026 | 4.35 | 4.54 | 3.12 | 3.74 | 3.74 | -13.02% | 802,237 |
| Aug 3, 2026 | 4.62 | 4.71 | 4.26 | 4.30 | 4.30 | -4.02% | 287,653 |
| Jul 31, 2026 | 4.19 | 4.70 | 4.14 | 4.48 | 4.48 | 7.43% | 763,627 |
| Jul 30, 2026 | 4.05 | 4.26 | 4.03 | 4.17 | 4.17 | 3.73% | 563,435 |
| Jul 29, 2026 | 4.50 | 4.64 | 3.96 | 4.02 | 4.02 | -9.26% | 669,145 |
| Jul 28, 2026 | 4.38 | 4.68 | 4.20 | 4.43 | 4.43 | -0.45% | 366,081 |
| Jul 27, 2026 | 4.81 | 5.15 | 4.44 | 4.45 | 4.45 | -8.06% | 297,352 |
| Jul 24, 2026 | 4.99 | 5.00 | 4.60 | 4.84 | 4.84 | -0.62% | 190,641 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.65 | 4.87 | 4.87 | -2.40% | 334,530 |
| Jul 22, 2026 | 5.36 | 5.40 | 4.93 | 4.99 | 4.99 | -7.76% | 579,535 |
| 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% | 276,232 |
| 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% | 759,777 |
| Jul 14, 2026 | 5.61 | 6.13 | 5.39 | 5.77 | 5.77 | 2.30% | 302,198 |
| Jul 13, 2026 | 6.02 | 6.24 | 5.44 | 5.64 | 5.64 | -9.83% | 364,281 |
| Jul 10, 2026 | 6.18 | 6.69 | 6.01 | 6.26 | 6.26 | -0.40% | 235,494 |
| Jul 9, 2026 | 6.81 | 7.00 | 6.18 | 6.28 | 6.28 | -9.38% | 339,885 |
| Jul 8, 2026 | 6.15 | 6.95 | 5.99 | 6.93 | 6.93 | 13.61% | 430,110 |
| Jul 7, 2026 | 7.20 | 7.24 | 5.87 | 6.10 | 6.10 | -16.89% | 491,220 |
| Jul 6, 2026 | 7.40 | 7.70 | 6.54 | 7.34 | 7.34 | 1.80% | 339,414 |
| 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 |