NMAD
Nomad Power Solutions, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:55:42 PM EDT
4.09USD+6.104%(+0.24)140,062
NMAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.8500 | 4.1900 | 3.8400 | 4.1200 | +6.736% | 140,098 | 0.000% |
| 2026-10-01 | 3.9000 | 4.1000 | 3.8200 | 3.8600 | -1.656% | 153,772 | +6.736% |
| 2026-09-30 | 3.7100 | 3.9600 | 3.6000 | 3.9250 | +4.667% | 234,603 | +4.968% |
| 2026-09-29 | 3.6000 | 3.8300 | 3.4401 | 3.7500 | +4.167% | 228,403 | +9.867% |
| 2026-09-28 | 3.5700 | 3.7300 | 3.5200 | 3.6000 | +0.559% | 106,988 | +14.444% |
| 2026-09-25 | 3.6100 | 3.8550 | 3.5600 | 3.5800 | -1.377% | 194,756 | +15.084% |
| 2026-09-24 | 3.6300 | 3.6400 | 3.5100 | 3.6300 | +2.979% | 62,673 | +13.499% |
| 2026-09-23 | 3.7800 | 3.7900 | 3.3901 | 3.5250 | -7.723% | 278,466 | +16.879% |
| 2026-09-22 | 3.7300 | 4.0100 | 3.7300 | 3.8200 | +3.804% | 341,711 | +7.853% |
| 2026-09-21 | 3.6400 | 3.7400 | 3.5600 | 3.6800 | +1.939% | 137,635 | +11.957% |
| 2026-09-18 | 3.6400 | 3.7400 | 3.5600 | 3.6100 | 0.000% | 295,210 | +14.127% |
| 2026-09-17 | 3.5000 | 3.6900 | 3.5000 | 3.6100 | +3.438% | 150,539 | +14.127% |
| 2026-09-16 | 3.3200 | 3.6300 | 3.2500 | 3.4900 | +3.869% | 185,579 | +18.052% |
| 2026-09-15 | 3.2100 | 3.4400 | 3.1600 | 3.3600 | +2.752% | 164,022 | +22.619% |
| 2026-09-14 | 3.5000 | 3.7100 | 3.2600 | 3.2700 | -7.627% | 200,510 | +25.994% |
| 2026-09-11 | 3.6900 | 3.7200 | 3.5000 | 3.5400 | -4.582% | 276,640 | +16.384% |
| 2026-09-10 | 3.6800 | 3.8700 | 3.6000 | 3.7100 | 0.000% | 143,167 | +11.051% |
| 2026-09-09 | 3.8600 | 3.9900 | 3.7100 | 3.7100 | -3.761% | 188,844 | +11.051% |
| 2026-09-08 | 4.0300 | 4.0300 | 3.7500 | 3.8550 | -4.342% | 238,587 | +6.874% |
| 2026-09-04 | 3.6900 | 4.0500 | 3.5100 | 4.0300 | +10.260% | 322,405 | +2.233% |
| 2026-09-03 | 3.7200 | 3.9200 | 3.5550 | 3.6550 | -1.482% | 326,730 | +12.722% |
| 2026-09-02 | 4.0600 | 4.1900 | 3.6700 | 3.7100 | -9.512% | 387,151 | +11.051% |
| 2026-09-01 | 4.1700 | 4.3700 | 4.0000 | 4.1000 | -0.966% | 355,408 | +0.488% |
| 2026-08-31 | 4.3400 | 4.4000 | 4.0650 | 4.1400 | -3.944% | 137,991 | -0.483% |
| 2026-08-28 | 4.3000 | 4.4500 | 4.2200 | 4.3100 | -2.489% | 125,870 | -4.408% |
| 2026-08-27 | 4.2300 | 4.4500 | 4.0800 | 4.4200 | +5.742% | 181,195 | -6.787% |
| 2026-08-26 | 4.1600 | 4.3100 | 4.0304 | 4.1800 | -0.476% | 102,697 | -1.435% |
| 2026-08-25 | 4.2000 | 4.4900 | 4.1000 | 4.2000 | +1.205% | 288,901 | -1.905% |
| 2026-08-24 | 4.3100 | 4.5500 | 4.1500 | 4.1500 | -3.488% | 130,869 | -0.723% |
| 2026-08-21 | 4.3000 | 4.4400 | 4.2400 | 4.3000 | +2.138% | 166,117 | -4.186% |
| 2026-08-20 | 4.2600 | 4.4400 | 4.0900 | 4.2100 | -2.320% | 132,991 | -2.138% |
| 2026-08-19 | 4.2000 | 4.4000 | 4.0500 | 4.3100 | +2.133% | 137,760 | -4.408% |
| 2026-08-18 | 3.8700 | 4.4000 | 3.8000 | 4.2200 | +8.205% | 207,657 | -2.370% |
| 2026-08-17 | 4.0500 | 4.0700 | 3.8200 | 3.9000 | -3.704% | 114,744 | +5.641% |
| 2026-08-14 | 4.1300 | 4.2300 | 3.9000 | 4.0500 | 0.000% | 137,099 | +1.728% |
| 2026-08-13 | 3.9400 | 4.2500 | 3.9350 | 4.0500 | +3.053% | 163,996 | +1.728% |
| 2026-08-12 | 3.6500 | 4.0800 | 3.5100 | 3.9300 | +10.393% | 235,180 | +4.835% |
| 2026-08-11 | 3.9900 | 4.1600 | 3.4750 | 3.5600 | -9.415% | 403,410 | +15.730% |
| 2026-08-10 | 3.5800 | 4.0400 | 3.5800 | 3.9300 | +9.167% | 212,036 | +4.835% |
| 2026-08-07 | 3.8800 | 4.0200 | 3.5200 | 3.6000 | -9.548% | 393,613 | +14.444% |
| 2026-08-06 | 3.9600 | 4.0500 | 3.6000 | 3.9800 | +2.314% | 512,067 | +3.518% |
| 2026-08-05 | 3.8400 | 4.1000 | 3.7250 | 3.8900 | +4.011% | 324,797 | +5.913% |
| 2026-08-04 | 4.3500 | 4.5400 | 3.1200 | 3.7400 | -13.023% | 802,545 | +10.160% |
| 2026-08-03 | 4.6200 | 4.7100 | 4.2600 | 4.3000 | -4.018% | 287,798 | -4.186% |
| 2026-07-31 | 4.1900 | 4.7000 | 4.1400 | 4.4800 | +7.434% | 764,135 | -8.036% |
| 2026-07-30 | 4.0500 | 4.2600 | 4.0300 | 4.1700 | +3.731% | 563,538 | -1.199% |
| 2026-07-29 | 4.5000 | 4.6400 | 3.9600 | 4.0200 | -9.255% | 669,146 | +2.488% |
| 2026-07-28 | 4.3800 | 4.6800 | 4.2000 | 4.4300 | -0.449% | 366,081 | -6.998% |
| 2026-07-27 | 4.8100 | 5.1500 | 4.4400 | 4.4500 | -8.058% | 297,352 | -7.416% |
| 2026-07-24 | 4.9900 | 5.0000 | 4.6000 | 4.8400 | -0.616% | 190,641 | -14.876% |
| 2026-07-23 | 4.9700 | 4.9700 | 4.6500 | 4.8700 | -2.405% | 334,530 | -15.400% |
| 2026-07-22 | 5.3600 | 5.4000 | 4.9300 | 4.9900 | -7.763% | 579,536 | -17.435% |
| 2026-07-21 | 5.3600 | 5.6700 | 5.2000 | 5.4100 | +3.839% | 291,713 | -23.845% |
| 2026-07-20 | 5.7500 | 5.8900 | 5.2000 | 5.2100 | -10.017% | 276,233 | -20.921% |
| 2026-07-17 | 5.2800 | 5.9699 | 5.2100 | 5.7900 | +7.421% | 307,092 | -28.843% |
| 2026-07-16 | 5.8800 | 5.8800 | 5.1400 | 5.3900 | -8.333% | 365,097 | -23.562% |
| 2026-07-15 | 6.0600 | 6.2800 | 5.0600 | 5.8800 | +1.906% | 759,777 | -29.932% |
| 2026-07-14 | 5.6100 | 6.1300 | 5.3901 | 5.7700 | +2.305% | 302,198 | -28.596% |
| 2026-07-13 | 6.0200 | 6.2400 | 5.4400 | 5.6400 | -9.832% | 364,282 | -26.950% |
| 2026-07-10 | 6.1800 | 6.6900 | 6.0100 | 6.2550 | -0.398% | 235,495 | -34.133% |
| 2026-07-09 | 6.8100 | 7.0000 | 6.1800 | 6.2800 | -9.380% | 339,885 | -34.395% |
| 2026-07-08 | 6.1500 | 6.9500 | 5.9900 | 6.9300 | +13.607% | 430,110 | -40.548% |
| 2026-07-07 | 7.2000 | 7.2400 | 5.8700 | 6.1000 | -16.894% | 491,220 | -32.459% |
| 2026-07-06 | 7.4000 | 7.7000 | 6.5400 | 7.3400 | 0.000% | 339,415 | -43.869% |