Dark

NOMA
NOMADAR Corp. Class A Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:30 PM EDT

3.08USD-2.222%(-0.07)5,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 17, 2026 4:14:30 PM EDT

3.35USD+8.766%(+0.27)415

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	3.1200	3.2401	2.9800	2.9800	-2.614%	6,090	0.000%
2026-07-16	3.0800	3.1500	2.8891	3.0600	+6.620%	8,341	-2.614%
2026-07-15	2.9200	3.1900	2.8700	2.8700	-2.048%	7,726	+3.833%
2026-07-14	3.0900	3.1900	2.9000	2.9300	-5.487%	14,510	+1.706%
2026-07-13	3.1001	3.1001	3.1001	3.1001	-0.158%	1,987	-3.874%
2026-07-10	3.1050	3.1050	3.1050	3.1050	-6.193%	857	-4.026%
2026-07-09	3.5296	3.5296	3.1600	3.3100	+3.115%	5,532	-9.970%
2026-07-08	3.5350	3.5350	3.1200	3.2100	-4.179%	10,819	-7.165%
2026-07-07	3.4000	3.4800	3.3500	3.3500	-0.888%	1,823	-11.045%
2026-07-06	3.8300	3.8800	3.3000	3.3800	-18.554%	29,304	-11.834%
2026-07-02	4.0000	4.2000	3.6100	4.1500	-2.123%	26,688	-28.193%
2026-07-01	3.5500	4.4500	3.5350	4.2400	+13.067%	14,852	-29.717%
2026-06-30	3.5200	3.7500	3.2900	3.7500	+4.749%	11,404	-20.533%
2026-06-29	3.6700	3.6700	3.5750	3.5800	-1.918%	12,382	-16.760%
2026-06-26	3.4000	3.7200	3.4000	3.6500	+10.606%	20,826	-18.356%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-0.901%	1,140	-9.697%
2026-06-24	3.4100	3.5250	3.3300	3.3300	+0.301%	3,964	-10.511%
2026-06-23	3.3000	3.3200	3.3000	3.3200	-5.682%	1,813	-10.241%
2026-06-22	3.6500	3.6500	3.1968	3.5200	-9.278%	14,658	-15.341%
2026-06-18	3.4600	3.9900	3.3100	3.8800	+8.989%	25,654	-23.196%
2026-06-17	3.4100	3.5600	3.4100	3.5600	+6.587%	3,336	-16.292%
2026-06-16	3.5100	3.5500	3.3400	3.3400	-0.595%	8,835	-10.778%
2026-06-15	3.6000	3.6000	3.3600	3.3600	-3.448%	4,743	-11.310%
2026-06-12	3.4400	3.4800	3.4400	3.4800	-0.287%	2,877	-14.368%
2026-06-11	3.4500	3.4900	3.4500	3.4900	+2.950%	1,421	-14.613%
2026-06-10	3.4300	3.4300	3.2400	3.3900	+0.593%	3,657	-12.094%
2026-06-09	3.5900	3.7899	3.0200	3.3700	-1.173%	13,634	-11.573%
2026-06-08	3.4100	3.4100	3.4100	3.4100	-4.844%	3,310	-12.610%
2026-06-05	3.3000	3.8000	3.2000	3.5836	+1.232%	10,606	-16.843%
2026-06-04	3.4400	3.5400	3.4400	3.5400	-0.282%	2,315	-15.819%
2026-06-03	3.5800	3.6900	3.5400	3.5500	-2.473%	4,371	-16.056%
2026-06-02	3.7000	3.9000	3.3800	3.6400	+5.814%	23,553	-18.132%
2026-06-01	3.4200	3.5000	3.3300	3.4400	-1.714%	5,832	-13.372%
2026-05-29	3.6000	3.6800	3.1900	3.5000	-4.632%	5,542	-14.857%
2026-05-28	3.0900	3.7000	3.0900	3.6700	+13.975%	19,325	-18.801%
2026-05-27	3.5000	3.5000	3.2200	3.2200	-5.294%	7,435	-7.453%
2026-05-26	3.6200	3.8600	3.3900	3.4000	-5.556%	19,686	-12.353%
2026-05-22	3.6200	3.6500	3.5101	3.6000	+2.857%	5,367	-17.222%
2026-05-21	3.1600	3.6100	3.0100	3.5000	+6.061%	15,741	-14.857%
2026-05-20	3.2000	3.6700	2.7300	3.3000	+8.911%	32,334	-9.697%
2026-05-19	3.3000	3.3000	2.5500	3.0300	-1.623%	7,911	-1.650%
2026-05-18	3.1000	3.5400	2.9300	3.0800	-9.412%	10,198	-3.247%
2026-05-15	3.4900	3.4900	3.2100	3.4000	0.000%	3,014	-12.353%
2026-05-14	3.5900	3.5900	3.2300	3.4000	+3.030%	6,911	-12.353%
2026-05-13	3.4050	3.4200	3.2401	3.3000	-2.077%	8,680	-9.697%
2026-05-12	3.5100	3.6000	3.3700	3.3700	-3.714%	5,042	-11.573%
2026-05-11	3.7900	3.7900	3.4850	3.5000	-3.047%	6,911	-14.857%
2026-05-08	3.8300	3.8300	3.5200	3.6100	-3.733%	5,027	-17.452%
2026-05-07	3.8000	3.8700	3.3984	3.7500	+6.838%	9,278	-20.533%
2026-05-06	3.7500	3.8400	3.4300	3.5100	-9.998%	6,809	-15.100%
2026-05-05	3.7600	3.8999	3.6100	3.8999	+7.435%	4,577	-23.588%
2026-05-04	3.8050	3.9499	3.6300	3.6300	-4.055%	10,885	-17.906%
2026-05-01	3.9600	4.0000	3.7300	3.7834	+6.575%	4,040	-21.235%
2026-04-30	3.8000	3.8000	3.5500	3.5500	-6.456%	8,067	-16.056%
2026-04-29	4.0100	4.0100	3.7950	3.7950	-0.914%	5,237	-21.476%
2026-04-28	3.8000	4.4000	3.8000	3.8300	-3.038%	17,553	-22.193%
2026-04-27	4.0100	4.1000	3.7400	3.9500	-10.227%	11,784	-24.557%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+3.651%	2,822	-32.273%
2026-04-23	4.3500	4.3500	4.2000	4.2450	-2.638%	4,974	-29.800%
2026-04-22	4.4000	4.4000	4.2300	4.3600	+0.926%	3,175	-31.651%
2026-04-21	3.6000	4.6100	3.6000	4.3200	+16.129%	18,542	-31.019%
2026-04-20	3.5500	3.8500	3.5500	3.7200	+4.202%	13,410	-19.892%
2026-04-17	3.7000	4.0000	3.5300	3.5700	-4.032%	16,721	-16.527%
2026-04-16	3.8100	4.1000	3.7200	3.7200	-1.064%	5,111	-19.892%
2026-04-15	3.7442	4.0300	3.7000	3.7600	-5.764%	7,726	-20.745%
2026-04-14	3.8500	4.0400	3.6500	3.9900	+3.636%	10,398	-25.313%
2026-04-13	4.6500	4.6500	3.8500	3.8500	+1.050%	6,406	-22.597%
2026-04-10	3.6600	4.3300	3.6600	3.8100	+5.249%	13,091	-21.785%
2026-04-09	3.7100	3.9500	3.4600	3.6200	-5.483%	9,456	-17.680%
2026-04-08	3.8300	4.1000	3.8300	3.8300	-7.711%	11,511	-22.193%
2026-04-07	4.3500	4.4800	4.0100	4.1500	-7.778%	15,444	-28.193%
2026-04-06	4.2100	4.5000	4.1400	4.5000	+6.132%	26,674	-33.778%
2026-04-02	4.1300	4.6400	4.1300	4.2400	-3.636%	14,764	-29.717%
2026-04-01	4.2300	4.5900	4.0900	4.4000	+4.637%	4,489	-32.273%
2026-03-31	4.1500	4.6400	3.9700	4.2050	+0.719%	17,124	-29.132%
2026-03-30	3.8000	4.4900	3.8000	4.1750	+10.743%	33,985	-28.623%
2026-03-27	3.8000	3.8000	3.4200	3.7700	+7.102%	6,485	-20.955%
2026-03-26	3.4300	3.6700	3.2235	3.5200	+2.418%	25,386	-15.341%
2026-03-25	4.2500	4.2500	3.1000	3.4369	-19.132%	33,282	-13.294%
2026-03-24	4.2000	4.8900	3.9100	4.2500	+3.155%	155,674	-29.882%
2026-03-23	3.9500	4.2400	3.8500	4.1200	+1.229%	6,747	-27.670%
2026-03-20	3.9100	4.3900	3.7500	4.0700	+3.562%	24,880	-26.781%
2026-03-19	4.3650	4.6900	3.9000	3.9300	-3.676%	11,691	-24.173%
2026-03-18	4.4400	4.4400	4.0800	4.0800	-9.131%	6,425	-26.961%
2026-03-17	5.0000	5.0000	4.3000	4.4900	-7.803%	10,707	-33.630%
2026-03-16	4.5500	4.9500	4.0700	4.8700	+1.883%	12,957	-38.809%
2026-03-13	5.0100	5.2900	4.6000	4.7800	-9.125%	16,170	-37.657%
2026-03-12	5.2800	5.3000	5.2000	5.2600	+1.154%	3,994	-43.346%
2026-03-11	5.0500	5.3600	4.9267	5.2000	+3.216%	5,085	-42.692%
2026-03-10	5.1900	5.1900	4.7500	5.0380	-1.409%	7,742	-40.850%
2026-03-09	5.1600	5.1600	4.9500	5.1100	-1.351%	3,784	-41.683%
2026-03-06	5.3700	5.3700	4.7100	5.1800	-2.814%	20,804	-42.471%
2026-03-05	4.6500	5.3900	4.2700	5.3300	+12.211%	15,708	-44.090%
2026-03-04	4.6000	4.7600	4.3101	4.7500	+4.672%	14,747	-37.263%
2026-03-03	4.1200	4.5600	4.1200	4.5380	+16.061%	92,244	-34.332%
2026-03-02	4.1700	4.2100	3.9100	3.9100	-2.250%	1,290	-23.785%
2026-02-27	4.3800	4.3800	4.0000	4.0000	-6.103%	1,469	-25.500%
2026-02-26	4.3000	4.3000	4.0420	4.2600	-1.617%	1,497	-30.047%
2026-02-25	4.3800	4.3800	4.1600	4.3300	-1.814%	5,539	-31.178%
2026-02-24	4.6600	4.6700	4.4100	4.4100	-5.769%	8,173	-32.426%
2026-02-23	4.6800	4.6800	4.4601	4.6800	-0.637%	3,372	-36.325%
2026-02-20	4.5651	4.7400	4.5600	4.7100	+1.073%	886	-36.730%
2026-02-19	4.7300	4.7700	4.5698	4.6600	+0.648%	3,243	-36.052%
2026-02-18	4.7000	4.7700	4.6100	4.6300	-1.489%	2,537	-35.637%
2026-02-17	4.6600	4.7000	4.6600	4.7000	+2.845%	2,928	-36.596%
2026-02-13	4.6900	4.7500	4.4700	4.5700	-2.766%	4,032	-34.792%
2026-02-12	4.4900	4.7500	4.3500	4.7000	+1.512%	13,413	-36.596%
2026-02-11	4.5500	4.7400	4.2538	4.6300	+1.535%	14,880	-35.637%
2026-02-10	4.5600	4.6300	4.5500	4.5600	-0.219%	12,136	-34.649%
2026-02-09	3.9500	4.7500	3.9500	4.5700	+12.285%	25,882	-34.792%
2026-02-06	3.5800	4.1400	3.3696	4.0700	+12.742%	12,751	-26.781%
2026-02-05	3.5600	3.8200	3.3301	3.6100	+1.404%	10,236	-17.452%
2026-02-04	3.8600	3.8600	3.3732	3.5600	0.000%	11,653	-16.292%
2026-02-03	3.6600	4.0000	3.3950	3.5600	-4.430%	17,856	-16.292%
2026-02-02	3.8000	3.9900	3.4000	3.7250	+6.125%	26,844	-20.000%
2026-01-30	3.7100	4.1100	3.5100	3.5100	-8.115%	30,901	-15.100%
2026-01-29	4.7600	4.8350	3.6600	3.8200	-25.245%	105,701	-21.990%
2026-01-28	4.8200	5.1400	4.4000	5.1100	-1.351%	131,964	-41.683%
2026-01-27	4.8500	5.1900	4.6800	5.1800	+3.187%	30,680	-42.471%
2026-01-26	4.2300	5.0300	4.1500	5.0200	+14.874%	36,761	-40.637%
2026-01-23	4.3100	4.3700	4.2900	4.3700	-3.104%	2,592	-31.808%
2026-01-22	4.3900	4.5299	4.3000	4.5100	-1.528%	12,494	-33.925%
2026-01-21	4.6400	4.6400	4.4900	4.5800	+0.439%	7,058	-34.934%
2026-01-20	4.2050	4.7200	4.1800	4.5600	+4.587%	29,768	-34.649%
2026-01-16	4.3900	4.5800	4.1398	4.3600	-2.461%	8,491	-31.651%
2026-01-15	4.3000	4.5850	4.3000	4.4700	-0.887%	8,371	-33.333%
2026-01-14	4.0875	4.5600	4.0875	4.5100	+1.121%	39,958	-33.925%
2026-01-13	4.4700	4.6300	4.2900	4.4600	-1.327%	54,309	-33.184%
2026-01-12	4.1100	4.8100	4.0600	4.5200	+8.393%	59,139	-34.071%
2026-01-09	4.1800	4.6800	4.0000	4.1700	+0.240%	91,101	-28.537%
2026-01-08	3.5800	4.3700	3.4101	4.1600	+13.973%	153,073	-28.365%
2026-01-07	3.6250	4.0000	3.5000	3.6500	-7.360%	148,650	-18.356%
2026-01-06	4.0600	4.1800	3.3500	3.9400	+5.067%	5,166,302	-24.365%
2026-01-05	4.2900	4.2900	3.7186	3.7500	-14.579%	17,398	-20.533%
2026-01-02	4.3200	4.6800	4.0770	4.3900	-2.009%	31,340	-32.118%
2025-12-31	4.4700	4.7900	4.2600	4.4800	+1.129%	42,701	-33.482%
2025-12-30	4.8200	5.3100	4.2500	4.4300	-15.458%	243,673	-32.731%
2025-12-29	5.4700	5.8500	5.0000	5.2400	-4.205%	29,988	-43.130%
2025-12-26	5.8200	5.9800	5.3300	5.4700	-6.655%	24,404	-45.521%
2025-12-24	6.1200	6.3000	5.8600	5.8600	-2.980%	58,251	-49.147%
2025-12-23	6.5800	6.6650	6.0200	6.0400	-7.077%	18,799	-50.662%
2025-12-22	7.4700	7.7700	6.5000	6.5000	-11.444%	20,393	-54.154%
2025-12-19	7.3800	7.8800	7.2000	7.3400	-2.781%	136,565	-59.401%
2025-12-18	6.9800	7.9900	6.3601	7.5500	+12.855%	52,938	-60.530%
2025-12-17	6.5700	7.2699	6.5344	6.6900	-1.036%	49,189	-55.456%
2025-12-16	7.1500	7.5400	6.7600	6.7600	-7.015%	34,968	-55.917%
2025-12-15	7.7000	8.5000	7.0000	7.2700	-4.090%	35,969	-59.010%
2025-12-12	8.5000	8.5000	7.5500	7.5800	-3.562%	60,573	-60.686%
2025-12-11	7.2600	8.4500	7.2600	7.8600	+1.946%	29,777	-62.087%
2025-12-10	7.1800	8.1500	6.7050	7.7100	+2.800%	65,202	-61.349%
2025-12-09	7.0400	7.7600	6.9600	7.5000	+1.215%	46,724	-60.267%
2025-12-08	7.0000	7.6500	6.0600	7.4100	+11.934%	56,835	-59.784%
2025-12-05	6.6600	7.3000	6.3077	6.6200	+3.115%	29,378	-54.985%
2025-12-04	7.8900	7.8900	6.2800	6.4200	-12.295%	54,223	-53.583%
2025-12-03	8.1600	8.1600	7.3200	7.3200	-8.500%	19,961	-59.290%
2025-12-02	8.5000	8.9500	7.9000	8.0000	-6.977%	78,924	-62.750%
2025-12-01	8.6300	8.9000	8.5200	8.6000	-2.050%	50,391	-65.349%
2025-11-28	8.6000	8.9000	8.3400	8.7800	+5.402%	21,568	-66.059%
2025-11-26	7.5600	8.8000	7.1900	8.3300	+14.266%	31,481	-64.226%
2025-11-25	8.8500	8.9200	7.1700	7.2900	-9.553%	60,235	-59.122%
2025-11-24	8.1600	8.9200	7.9900	8.0600	-7.463%	17,789	-63.027%
2025-11-21	8.4300	9.0000	7.8000	8.7100	+0.346%	46,809	-65.786%
2025-11-20	9.2500	9.2500	8.3500	8.6800	-6.566%	33,813	-65.668%
2025-11-19	8.4000	10.0000	8.4000	9.2900	+1.530%	48,868	-67.922%
2025-11-18	7.7970	9.6000	7.0200	9.1500	+16.264%	100,843	-67.432%
2025-11-17	7.1100	8.0000	6.6200	7.8700	+3.553%	47,104	-62.135%
2025-11-14	6.0000	7.6000	5.1400	7.6000	+26.456%	155,002	-60.789%
2025-11-13	6.4000	6.9200	5.6100	6.0100	-7.538%	37,176	-50.416%
2025-11-12	7.0200	7.5000	5.8200	6.5000	-6.609%	61,196	-54.154%
2025-11-11	6.1800	7.2000	4.8800	6.9600	+10.476%	136,473	-57.184%
2025-11-10	7.0000	8.0800	6.0000	6.3000	-10.765%	62,388	-52.698%
2025-11-07	7.4300	7.8000	6.2500	7.0600	-8.668%	72,485	-57.790%
2025-11-06	8.9500	9.1551	7.3100	7.7300	-17.149%	53,453	-61.449%
2025-11-05	8.5000	9.7999	8.0000	9.3300	+3.322%	65,272	-68.060%
2025-11-04	10.0000	10.9500	7.7400	9.0300	-21.478%	112,239	-66.999%
2025-11-03	9.0700	14.4900	7.5100	11.5000	-45.238%	252,242	-74.087%
2025-10-31	30.0000	57.7000	15.9200	21.0000	0.000%	105,555	-85.810%

.dark-mode .x1K81y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1K81y{ color: #333333; background-color: white; border: 2px solid #333333; }NOMANOMADAR Corp. Class A Common Stockstock NASDAQ

NOMA
NOMADAR Corp. Class A Common Stock
stock NASDAQ