Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
3.310
+0.100 (3.12%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.53 | 3.53 | 3.16 | 3.31 | 3.31 | 3.12% | 5,532 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.12 | 3.21 | 3.21 | -4.18% | 6,591 |
| Jul 7, 2026 | 3.40 | 3.48 | 3.35 | 3.35 | 3.35 | -0.89% | 1,823 |
| Jul 6, 2026 | 3.83 | 3.88 | 3.30 | 3.38 | 3.38 | -18.55% | 28,655 |
| Jul 2, 2026 | 4.00 | 4.20 | 3.61 | 4.15 | 4.15 | -2.12% | 26,541 |
| Jul 1, 2026 | 3.55 | 4.45 | 3.54 | 4.24 | 4.24 | 13.07% | 14,191 |
| Jun 30, 2026 | 3.52 | 3.75 | 3.29 | 3.75 | 3.75 | 4.75% | 11,403 |
| Jun 29, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.58 | -1.92% | 12,382 |
| Jun 26, 2026 | 3.40 | 3.72 | 3.40 | 3.65 | 3.65 | 10.61% | 20,826 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 1,140 |
| Jun 24, 2026 | 3.41 | 3.53 | 3.33 | 3.33 | 3.33 | 0.30% | 3,963 |
| Jun 23, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -5.68% | 1,808 |
| Jun 22, 2026 | 3.65 | 3.65 | 3.20 | 3.52 | 3.52 | -9.28% | 14,658 |
| Jun 18, 2026 | 3.46 | 3.99 | 3.31 | 3.88 | 3.88 | 8.99% | 25,654 |
| Jun 17, 2026 | 3.41 | 3.56 | 3.41 | 3.56 | 3.56 | 6.59% | 3,336 |
| Jun 16, 2026 | 3.51 | 3.55 | 3.34 | 3.34 | 3.34 | -0.60% | 8,835 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -3.45% | 4,743 |
| Jun 12, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -0.29% | 2,877 |
| Jun 11, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 2.95% | 1,421 |
| Jun 10, 2026 | 3.43 | 3.43 | 3.24 | 3.39 | 3.39 | 0.59% | 3,657 |
| Jun 9, 2026 | 3.59 | 3.79 | 3.02 | 3.37 | 3.37 | -1.17% | 13,634 |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.84% | 3,310 |
| Jun 5, 2026 | 3.30 | 3.80 | 3.20 | 3.58 | 3.58 | 1.23% | 10,606 |
| Jun 4, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -0.28% | 2,314 |
| Jun 3, 2026 | 3.58 | 3.69 | 3.54 | 3.55 | 3.55 | -2.47% | 4,370 |
| Jun 2, 2026 | 3.70 | 3.90 | 3.38 | 3.64 | 3.64 | 5.81% | 23,553 |
| Jun 1, 2026 | 3.42 | 3.50 | 3.33 | 3.44 | 3.44 | -1.71% | 5,832 |
| May 29, 2026 | 3.60 | 3.68 | 3.19 | 3.50 | 3.50 | -4.63% | 5,542 |
| May 28, 2026 | 3.09 | 3.70 | 3.09 | 3.67 | 3.67 | 13.98% | 19,325 |
| May 27, 2026 | 3.50 | 3.50 | 3.22 | 3.22 | 3.22 | -5.29% | 7,435 |
| May 26, 2026 | 3.62 | 3.86 | 3.39 | 3.40 | 3.40 | -5.56% | 19,686 |
| May 22, 2026 | 3.62 | 3.65 | 3.51 | 3.60 | 3.60 | 2.86% | 5,367 |
| May 21, 2026 | 3.16 | 3.61 | 3.01 | 3.50 | 3.50 | 6.06% | 15,741 |
| May 20, 2026 | 3.20 | 3.67 | 2.73 | 3.30 | 3.30 | 8.91% | 32,334 |
| May 19, 2026 | 3.30 | 3.30 | 2.55 | 3.03 | 3.03 | -1.62% | 7,911 |
| May 18, 2026 | 3.10 | 3.54 | 2.93 | 3.08 | 3.08 | -9.41% | 10,198 |
| May 15, 2026 | 3.49 | 3.49 | 3.21 | 3.40 | 3.40 | - | 3,014 |
| May 14, 2026 | 3.59 | 3.59 | 3.23 | 3.40 | 3.40 | 3.03% | 6,910 |
| May 13, 2026 | 3.41 | 3.42 | 3.24 | 3.30 | 3.30 | -2.08% | 8,680 |
| May 12, 2026 | 3.51 | 3.60 | 3.37 | 3.37 | 3.37 | -3.71% | 5,042 |
| May 11, 2026 | 3.79 | 3.79 | 3.49 | 3.50 | 3.50 | -3.05% | 6,911 |
| May 8, 2026 | 3.83 | 3.83 | 3.52 | 3.61 | 3.61 | -3.73% | 5,027 |
| May 7, 2026 | 3.80 | 3.87 | 3.40 | 3.75 | 3.75 | 6.84% | 9,278 |
| May 6, 2026 | 3.75 | 3.84 | 3.43 | 3.51 | 3.51 | -10.00% | 6,809 |
| May 5, 2026 | 3.76 | 3.90 | 3.61 | 3.90 | 3.90 | 7.44% | 4,576 |
| May 4, 2026 | 3.81 | 3.95 | 3.63 | 3.63 | 3.63 | -4.05% | 10,885 |
| May 1, 2026 | 3.96 | 4.00 | 3.73 | 3.78 | 3.78 | 6.57% | 4,040 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -6.46% | 8,067 |
| Apr 29, 2026 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -0.91% | 5,237 |
| Apr 28, 2026 | 3.80 | 4.40 | 3.80 | 3.83 | 3.83 | -3.04% | 17,553 |