Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
4.120
+0.050 (1.23%)
At close: Mar 23, 2026, 4:00 PM EDT
4.200
+0.080 (1.94%)
After-hours: Mar 23, 2026, 4:12 PM EDT
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.95 | 4.24 | 3.85 | 4.12 | 4.12 | 1.23% | 6,746 |
| Mar 20, 2026 | 3.91 | 4.39 | 3.75 | 4.07 | 4.07 | 3.56% | 24,880 |
| Mar 19, 2026 | 4.37 | 4.69 | 3.90 | 3.93 | 3.93 | -3.68% | 11,690 |
| Mar 18, 2026 | 4.44 | 4.44 | 4.08 | 4.08 | 4.08 | -9.13% | 6,424 |
| Mar 17, 2026 | 5.00 | 5.00 | 4.30 | 4.49 | 4.49 | -7.80% | 10,706 |
| Mar 16, 2026 | 4.55 | 4.95 | 4.07 | 4.87 | 4.87 | 1.88% | 12,956 |
| Mar 13, 2026 | 5.01 | 5.29 | 4.60 | 4.78 | 4.78 | -9.13% | 16,170 |
| Mar 12, 2026 | 5.28 | 5.30 | 5.20 | 5.26 | 5.26 | 1.15% | 3,994 |
| Mar 11, 2026 | 5.05 | 5.36 | 4.93 | 5.20 | 5.20 | 3.22% | 5,084 |
| Mar 10, 2026 | 5.19 | 5.19 | 4.75 | 5.04 | 5.04 | -1.41% | 7,741 |
| Mar 9, 2026 | 5.16 | 5.16 | 4.95 | 5.11 | 5.11 | -1.35% | 3,784 |
| Mar 6, 2026 | 5.37 | 5.37 | 4.71 | 5.18 | 5.18 | -2.81% | 20,576 |
| Mar 5, 2026 | 4.65 | 5.39 | 4.27 | 5.33 | 5.33 | 12.21% | 15,685 |
| Mar 4, 2026 | 4.60 | 4.76 | 4.31 | 4.75 | 4.75 | 4.67% | 14,678 |
| Mar 3, 2026 | 4.12 | 4.56 | 4.12 | 4.54 | 4.54 | 16.06% | 81,096 |
| Mar 2, 2026 | 4.17 | 4.21 | 3.91 | 3.91 | 3.91 | -2.25% | 1,290 |
| Feb 27, 2026 | 4.38 | 4.38 | 4.00 | 4.00 | 4.00 | -6.10% | 1,469 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.04 | 4.26 | 4.26 | -1.62% | 1,497 |
| Feb 25, 2026 | 4.38 | 4.38 | 4.16 | 4.33 | 4.33 | -1.81% | 5,539 |
| Feb 24, 2026 | 4.66 | 4.67 | 4.41 | 4.41 | 4.41 | -5.77% | 8,173 |
| Feb 23, 2026 | 4.68 | 4.68 | 4.46 | 4.68 | 4.68 | -0.64% | 3,372 |
| Feb 20, 2026 | 4.57 | 4.74 | 4.56 | 4.71 | 4.71 | 1.07% | 886 |
| Feb 19, 2026 | 4.73 | 4.77 | 4.57 | 4.66 | 4.66 | 0.65% | 3,242 |
| Feb 18, 2026 | 4.70 | 4.77 | 4.61 | 4.63 | 4.63 | -1.49% | 2,537 |
| Feb 17, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2.84% | 2,928 |
| Feb 13, 2026 | 4.69 | 4.75 | 4.47 | 4.57 | 4.57 | -2.77% | 4,033 |
| Feb 12, 2026 | 4.49 | 4.75 | 4.35 | 4.70 | 4.70 | 1.51% | 13,413 |
| Feb 11, 2026 | 4.55 | 4.74 | 4.25 | 4.63 | 4.63 | 1.54% | 14,880 |
| Feb 10, 2026 | 4.56 | 4.63 | 4.55 | 4.56 | 4.56 | -0.22% | 12,136 |
| Feb 9, 2026 | 3.95 | 4.75 | 3.95 | 4.57 | 4.57 | 12.29% | 25,882 |
| Feb 6, 2026 | 3.58 | 4.14 | 3.37 | 4.07 | 4.07 | 12.74% | 12,751 |
| Feb 5, 2026 | 3.56 | 3.82 | 3.33 | 3.61 | 3.61 | 1.40% | 10,236 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.37 | 3.56 | 3.56 | - | 11,653 |
| Feb 3, 2026 | 3.66 | 4.00 | 3.40 | 3.56 | 3.56 | -4.43% | 17,856 |
| Feb 2, 2026 | 3.80 | 3.99 | 3.40 | 3.73 | 3.73 | 6.13% | 26,844 |
| Jan 30, 2026 | 3.71 | 4.11 | 3.51 | 3.51 | 3.51 | -8.12% | 30,901 |
| Jan 29, 2026 | 4.76 | 4.84 | 3.66 | 3.82 | 3.82 | -25.24% | 105,701 |
| Jan 28, 2026 | 4.82 | 5.14 | 4.40 | 5.11 | 5.11 | -1.35% | 131,964 |
| Jan 27, 2026 | 4.85 | 5.19 | 4.68 | 5.18 | 5.18 | 3.19% | 30,680 |
| Jan 26, 2026 | 4.23 | 5.03 | 4.15 | 5.02 | 5.02 | 14.87% | 36,761 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.29 | 4.37 | 4.37 | -3.10% | 2,592 |
| Jan 22, 2026 | 4.39 | 4.53 | 4.30 | 4.51 | 4.51 | -1.53% | 12,494 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.49 | 4.58 | 4.58 | 0.44% | 7,059 |
| Jan 20, 2026 | 4.21 | 4.72 | 4.18 | 4.56 | 4.56 | 4.59% | 29,768 |
| Jan 16, 2026 | 4.39 | 4.58 | 4.14 | 4.36 | 4.36 | -2.46% | 8,491 |
| Jan 15, 2026 | 4.30 | 4.59 | 4.30 | 4.47 | 4.47 | -0.89% | 8,371 |
| Jan 14, 2026 | 4.09 | 4.56 | 4.09 | 4.51 | 4.51 | 1.12% | 39,958 |
| Jan 13, 2026 | 4.47 | 4.63 | 4.29 | 4.46 | 4.46 | -1.33% | 54,424 |
| Jan 12, 2026 | 4.11 | 4.81 | 4.06 | 4.52 | 4.52 | 8.39% | 59,139 |
| Jan 9, 2026 | 4.18 | 4.68 | 4.00 | 4.17 | 4.17 | 0.24% | 91,343 |