Dark

NOMA
NOMADAR Corp. Class A Common Stock
stock NASDAQ

At Close

Sep 15, 2026 3:49:53 PM EDT

1.40USD-5.724%(-0.09)14,774

1.07Bid 1.62Ask 0.55Spread

Pre-market

Sep 14, 2026 9:01:30 AM EDT

1.45USD-7.348%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	1.3000	1.4000	1.3000	1.4000	-1.408%	14,774	0.000%
2026-09-14	1.4953	1.7500	1.4001	1.4200	-2.069%	142,048	-1.408%
2026-09-11	1.6000	1.6000	1.4500	1.4500	-14.201%	14,297	-3.448%
2026-09-10	1.8200	1.9999	1.6500	1.6900	-13.333%	51,615	-17.160%
2026-09-09	1.9900	2.0000	1.8900	1.9500	-1.515%	17,652	-28.205%
2026-09-08	2.0400	2.0940	1.9300	1.9800	-2.463%	12,881	-29.293%
2026-09-04	2.1010	2.1400	2.0203	2.0300	-2.404%	6,896	-31.034%
2026-09-03	2.0400	2.2300	2.0400	2.0800	+2.970%	1,915	-32.692%
2026-09-02	2.0101	2.1500	2.0050	2.0200	-1.942%	6,262	-30.693%
2026-09-01	2.1200	2.2500	2.0600	2.0600	-1.905%	7,350	-32.039%
2026-08-31	2.1300	2.2400	2.0100	2.1000	-1.408%	9,229	-33.333%
2026-08-28	2.3800	2.3800	2.0833	2.1300	-2.740%	14,884	-34.272%
2026-08-27	2.3100	2.3100	2.0726	2.1900	-6.410%	10,813	-36.073%
2026-08-26	2.4600	2.4600	2.2100	2.3400	-1.681%	21,053	-40.171%
2026-08-25	2.4700	2.4700	2.2000	2.3800	+0.847%	19,975	-41.176%
2026-08-24	2.2000	2.3600	2.1500	2.3600	+0.426%	13,691	-40.678%
2026-08-21	2.2300	2.3600	2.2300	2.3500	+4.444%	15,236	-40.426%
2026-08-20	2.2500	2.3832	2.1200	2.2500	+1.810%	42,397	-37.778%
2026-08-19	2.1500	2.3100	2.1000	2.2100	0.000%	25,623	-36.652%
2026-08-18	2.3100	2.3735	2.0000	2.2100	-19.636%	284,773	-36.652%
2026-08-17	2.8900	3.0000	2.6500	2.7500	+2.230%	1,431,107	-49.091%
2026-08-14	2.8848	2.9000	2.6900	2.6900	+1.894%	12,994	-47.955%
2026-08-13	2.8400	3.0567	2.6400	2.6400	-7.692%	10,225	-46.970%
2026-08-12	2.9200	3.1900	2.6501	2.8600	+4.762%	38,825	-51.049%
2026-08-11	2.9200	3.3100	2.6000	2.7300	-13.333%	30,513	-48.718%
2026-08-10	2.9400	3.1599	2.9400	3.1500	-0.631%	5,452	-55.556%
2026-08-07	2.6300	3.2000	2.5400	3.1700	+15.273%	13,859	-55.836%
2026-08-06	3.4200	3.4200	2.7000	2.7500	-3.846%	7,243	-49.091%
2026-08-05	2.9400	3.0800	2.8600	2.8600	-1.038%	1,868	-51.049%
2026-08-04	3.0150	3.0500	2.8500	2.8900	-2.694%	4,880	-51.557%
2026-08-03	3.3100	3.3100	2.9000	2.9700	-1.329%	3,555	-52.862%
2026-07-31	3.3400	3.3400	3.0100	3.0100	-5.643%	623	-53.488%
2026-07-30	3.0602	3.3000	2.9000	3.1900	+4.248%	6,154	-56.113%
2026-07-29	3.0600	3.2500	2.8783	3.0600	-0.971%	5,459	-54.248%
2026-07-28	3.0900	3.0900	3.0900	3.0900	-9.118%	3,208	-54.693%
2026-07-27	3.4300	3.4300	3.0000	3.4000	+16.438%	4,576	-58.824%
2026-07-24	3.0100	3.0100	2.9200	2.9200	-7.302%	5,216	-52.055%
2026-07-23	3.1563	3.1563	3.1500	3.1500	+3.279%	1,878	-55.556%
2026-07-22	2.9600	3.2600	2.9000	3.0500	-0.974%	9,470	-54.098%
2026-07-21	3.1150	3.3000	2.9300	3.0800	-3.145%	10,722	-54.545%
2026-07-20	3.0300	3.1800	3.0150	3.1800	+6.711%	3,610	-55.975%
2026-07-17	3.1200	3.2401	2.9800	2.9800	-2.614%	6,090	-53.020%
2026-07-16	3.0800	3.1500	2.8891	3.0600	+6.620%	8,341	-54.248%
2026-07-15	2.9200	3.1900	2.8700	2.8700	-2.048%	7,726	-51.220%
2026-07-14	3.0900	3.1900	2.9000	2.9300	-5.487%	14,510	-52.218%
2026-07-13	3.1001	3.1001	3.1001	3.1001	-0.158%	1,987	-54.840%
2026-07-10	3.1050	3.1050	3.1050	3.1050	-6.193%	857	-54.911%
2026-07-09	3.5296	3.5296	3.1600	3.3100	+3.115%	5,532	-57.704%
2026-07-08	3.5350	3.5350	3.1200	3.2100	-4.179%	10,819	-56.386%
2026-07-07	3.4000	3.4800	3.3500	3.3500	-0.888%	1,823	-58.209%
2026-07-06	3.8300	3.8800	3.3000	3.3800	-18.554%	29,304	-58.580%
2026-07-02	4.0000	4.2000	3.6100	4.1500	-2.123%	26,688	-66.265%
2026-07-01	3.5500	4.4500	3.5350	4.2400	+13.067%	14,852	-66.981%
2026-06-30	3.5200	3.7500	3.2900	3.7500	+4.749%	11,404	-62.667%
2026-06-29	3.6700	3.6700	3.5750	3.5800	-1.918%	12,382	-60.894%
2026-06-26	3.4000	3.7200	3.4000	3.6500	+10.606%	20,826	-61.644%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-0.901%	1,140	-57.576%
2026-06-24	3.4100	3.5250	3.3300	3.3300	+0.301%	3,964	-57.958%
2026-06-23	3.3000	3.3200	3.3000	3.3200	-5.682%	1,813	-57.831%
2026-06-22	3.6500	3.6500	3.1968	3.5200	-9.278%	14,658	-60.227%
2026-06-18	3.4600	3.9900	3.3100	3.8800	+8.989%	25,654	-63.918%
2026-06-17	3.4100	3.5600	3.4100	3.5600	+6.587%	3,336	-60.674%
2026-06-16	3.5100	3.5500	3.3400	3.3400	-0.595%	8,835	-58.084%
2026-06-15	3.6000	3.6000	3.3600	3.3600	-3.448%	4,743	-58.333%
2026-06-12	3.4400	3.4800	3.4400	3.4800	-0.287%	2,877	-59.770%
2026-06-11	3.4500	3.4900	3.4500	3.4900	+2.950%	1,421	-59.885%
2026-06-10	3.4300	3.4300	3.2400	3.3900	+0.593%	3,657	-58.702%
2026-06-09	3.5900	3.7899	3.0200	3.3700	-1.173%	13,634	-58.457%
2026-06-08	3.4100	3.4100	3.4100	3.4100	-4.844%	3,310	-58.944%
2026-06-05	3.3000	3.8000	3.2000	3.5836	+1.232%	10,606	-60.933%
2026-06-04	3.4400	3.5400	3.4400	3.5400	-0.282%	2,315	-60.452%
2026-06-03	3.5800	3.6900	3.5400	3.5500	-2.473%	4,371	-60.563%
2026-06-02	3.7000	3.9000	3.3800	3.6400	+5.814%	23,553	-61.538%
2026-06-01	3.4200	3.5000	3.3300	3.4400	-1.714%	5,832	-59.302%
2026-05-29	3.6000	3.6800	3.1900	3.5000	-4.632%	5,542	-60.000%
2026-05-28	3.0900	3.7000	3.0900	3.6700	+13.975%	19,325	-61.853%
2026-05-27	3.5000	3.5000	3.2200	3.2200	-5.294%	7,435	-56.522%
2026-05-26	3.6200	3.8600	3.3900	3.4000	-5.556%	19,686	-58.824%
2026-05-22	3.6200	3.6500	3.5101	3.6000	+2.857%	5,367	-61.111%
2026-05-21	3.1600	3.6100	3.0100	3.5000	+6.061%	15,741	-60.000%
2026-05-20	3.2000	3.6700	2.7300	3.3000	+8.911%	32,334	-57.576%
2026-05-19	3.3000	3.3000	2.5500	3.0300	-1.623%	7,911	-53.795%
2026-05-18	3.1000	3.5400	2.9300	3.0800	-9.412%	10,198	-54.545%
2026-05-15	3.4900	3.4900	3.2100	3.4000	0.000%	3,014	-58.824%
2026-05-14	3.5900	3.5900	3.2300	3.4000	+3.030%	6,911	-58.824%
2026-05-13	3.4050	3.4200	3.2401	3.3000	-2.077%	8,680	-57.576%
2026-05-12	3.5100	3.6000	3.3700	3.3700	-3.714%	5,042	-58.457%
2026-05-11	3.7900	3.7900	3.4850	3.5000	-3.047%	6,911	-60.000%
2026-05-08	3.8300	3.8300	3.5200	3.6100	-3.733%	5,027	-61.219%
2026-05-07	3.8000	3.8700	3.3984	3.7500	+6.838%	9,278	-62.667%
2026-05-06	3.7500	3.8400	3.4300	3.5100	-9.998%	6,809	-60.114%
2026-05-05	3.7600	3.8999	3.6100	3.8999	+7.435%	4,577	-64.102%
2026-05-04	3.8050	3.9499	3.6300	3.6300	-4.055%	10,885	-61.433%
2026-05-01	3.9600	4.0000	3.7300	3.7834	+6.575%	4,040	-62.996%
2026-04-30	3.8000	3.8000	3.5500	3.5500	-6.456%	8,067	-60.563%
2026-04-29	4.0100	4.0100	3.7950	3.7950	-0.914%	5,237	-63.109%
2026-04-28	3.8000	4.4000	3.8000	3.8300	-3.038%	17,553	-63.446%
2026-04-27	4.0100	4.1000	3.7400	3.9500	-10.227%	11,784	-64.557%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+3.651%	2,822	-68.182%
2026-04-23	4.3500	4.3500	4.2000	4.2450	-2.638%	4,974	-67.020%
2026-04-22	4.4000	4.4000	4.2300	4.3600	+0.926%	3,175	-67.890%
2026-04-21	3.6000	4.6100	3.6000	4.3200	+16.129%	18,542	-67.593%
2026-04-20	3.5500	3.8500	3.5500	3.7200	+4.202%	13,410	-62.366%
2026-04-17	3.7000	4.0000	3.5300	3.5700	-4.032%	16,721	-60.784%
2026-04-16	3.8100	4.1000	3.7200	3.7200	-1.064%	5,111	-62.366%
2026-04-15	3.7442	4.0300	3.7000	3.7600	-5.764%	7,726	-62.766%
2026-04-14	3.8500	4.0400	3.6500	3.9900	+3.636%	10,398	-64.912%
2026-04-13	4.6500	4.6500	3.8500	3.8500	+1.050%	6,406	-63.636%
2026-04-10	3.6600	4.3300	3.6600	3.8100	+5.249%	13,091	-63.255%
2026-04-09	3.7100	3.9500	3.4600	3.6200	-5.483%	9,456	-61.326%
2026-04-08	3.8300	4.1000	3.8300	3.8300	-7.711%	11,511	-63.446%
2026-04-07	4.3500	4.4800	4.0100	4.1500	-7.778%	15,444	-66.265%
2026-04-06	4.2100	4.5000	4.1400	4.5000	+6.132%	26,674	-68.889%
2026-04-02	4.1300	4.6400	4.1300	4.2400	-3.636%	14,764	-66.981%
2026-04-01	4.2300	4.5900	4.0900	4.4000	+4.637%	4,489	-68.182%
2026-03-31	4.1500	4.6400	3.9700	4.2050	+0.719%	17,124	-66.706%
2026-03-30	3.8000	4.4900	3.8000	4.1750	+10.743%	33,985	-66.467%
2026-03-27	3.8000	3.8000	3.4200	3.7700	+7.102%	6,485	-62.865%
2026-03-26	3.4300	3.6700	3.2235	3.5200	+2.418%	25,386	-60.227%
2026-03-25	4.2500	4.2500	3.1000	3.4369	-19.132%	33,282	-59.266%
2026-03-24	4.2000	4.8900	3.9100	4.2500	+3.155%	155,674	-67.059%
2026-03-23	3.9500	4.2400	3.8500	4.1200	+1.229%	6,747	-66.019%
2026-03-20	3.9100	4.3900	3.7500	4.0700	+3.562%	24,880	-65.602%
2026-03-19	4.3650	4.6900	3.9000	3.9300	-3.676%	11,691	-64.377%
2026-03-18	4.4400	4.4400	4.0800	4.0800	-9.131%	6,425	-65.686%
2026-03-17	5.0000	5.0000	4.3000	4.4900	-7.803%	10,707	-68.820%
2026-03-16	4.5500	4.9500	4.0700	4.8700	+1.883%	12,957	-71.253%
2026-03-13	5.0100	5.2900	4.6000	4.7800	-9.125%	16,170	-70.711%
2026-03-12	5.2800	5.3000	5.2000	5.2600	+1.154%	3,994	-73.384%
2026-03-11	5.0500	5.3600	4.9267	5.2000	+3.216%	5,085	-73.077%
2026-03-10	5.1900	5.1900	4.7500	5.0380	-1.409%	7,742	-72.211%
2026-03-09	5.1600	5.1600	4.9500	5.1100	-1.351%	3,784	-72.603%
2026-03-06	5.3700	5.3700	4.7100	5.1800	-2.814%	20,804	-72.973%
2026-03-05	4.6500	5.3900	4.2700	5.3300	+12.211%	15,708	-73.734%
2026-03-04	4.6000	4.7600	4.3101	4.7500	+4.672%	14,747	-70.526%
2026-03-03	4.1200	4.5600	4.1200	4.5380	+16.061%	92,244	-69.149%
2026-03-02	4.1700	4.2100	3.9100	3.9100	-2.250%	1,290	-64.194%
2026-02-27	4.3800	4.3800	4.0000	4.0000	-6.103%	1,469	-65.000%
2026-02-26	4.3000	4.3000	4.0420	4.2600	-1.617%	1,497	-67.136%
2026-02-25	4.3800	4.3800	4.1600	4.3300	-1.814%	5,539	-67.667%
2026-02-24	4.6600	4.6700	4.4100	4.4100	-5.769%	8,173	-68.254%
2026-02-23	4.6800	4.6800	4.4601	4.6800	-0.637%	3,372	-70.085%
2026-02-20	4.5651	4.7400	4.5600	4.7100	+1.073%	886	-70.276%
2026-02-19	4.7300	4.7700	4.5698	4.6600	+0.648%	3,243	-69.957%
2026-02-18	4.7000	4.7700	4.6100	4.6300	-1.489%	2,537	-69.762%
2026-02-17	4.6600	4.7000	4.6600	4.7000	+2.845%	2,928	-70.213%
2026-02-13	4.6900	4.7500	4.4700	4.5700	-2.766%	4,032	-69.365%
2026-02-12	4.4900	4.7500	4.3500	4.7000	+1.512%	13,413	-70.213%
2026-02-11	4.5500	4.7400	4.2538	4.6300	+1.535%	14,880	-69.762%
2026-02-10	4.5600	4.6300	4.5500	4.5600	-0.219%	12,136	-69.298%
2026-02-09	3.9500	4.7500	3.9500	4.5700	+12.285%	25,882	-69.365%
2026-02-06	3.5800	4.1400	3.3696	4.0700	+12.742%	12,751	-65.602%
2026-02-05	3.5600	3.8200	3.3301	3.6100	+1.404%	10,236	-61.219%
2026-02-04	3.8600	3.8600	3.3732	3.5600	0.000%	11,653	-60.674%
2026-02-03	3.6600	4.0000	3.3950	3.5600	-4.430%	17,856	-60.674%
2026-02-02	3.8000	3.9900	3.4000	3.7250	+6.125%	26,844	-62.416%
2026-01-30	3.7100	4.1100	3.5100	3.5100	-8.115%	30,901	-60.114%
2026-01-29	4.7600	4.8350	3.6600	3.8200	-25.245%	105,701	-63.351%
2026-01-28	4.8200	5.1400	4.4000	5.1100	-1.351%	131,964	-72.603%
2026-01-27	4.8500	5.1900	4.6800	5.1800	+3.187%	30,680	-72.973%
2026-01-26	4.2300	5.0300	4.1500	5.0200	+14.874%	36,761	-72.112%
2026-01-23	4.3100	4.3700	4.2900	4.3700	-3.104%	2,592	-67.963%
2026-01-22	4.3900	4.5299	4.3000	4.5100	-1.528%	12,494	-68.958%
2026-01-21	4.6400	4.6400	4.4900	4.5800	+0.439%	7,058	-69.432%
2026-01-20	4.2050	4.7200	4.1800	4.5600	+4.587%	29,768	-69.298%
2026-01-16	4.3900	4.5800	4.1398	4.3600	-2.461%	8,491	-67.890%
2026-01-15	4.3000	4.5850	4.3000	4.4700	-0.887%	8,371	-68.680%
2026-01-14	4.0875	4.5600	4.0875	4.5100	+1.121%	39,958	-68.958%
2026-01-13	4.4700	4.6300	4.2900	4.4600	-1.327%	54,309	-68.610%
2026-01-12	4.1100	4.8100	4.0600	4.5200	+8.393%	59,139	-69.027%
2026-01-09	4.1800	4.6800	4.0000	4.1700	+0.240%	91,101	-66.427%
2026-01-08	3.5800	4.3700	3.4101	4.1600	+13.973%	153,073	-66.346%
2026-01-07	3.6250	4.0000	3.5000	3.6500	-7.360%	148,650	-61.644%
2026-01-06	4.0600	4.1800	3.3500	3.9400	+5.067%	5,166,302	-64.467%
2026-01-05	4.2900	4.2900	3.7186	3.7500	-14.579%	17,398	-62.667%
2026-01-02	4.3200	4.6800	4.0770	4.3900	-2.009%	31,340	-68.109%
2025-12-31	4.4700	4.7900	4.2600	4.4800	+1.129%	42,701	-68.750%
2025-12-30	4.8200	5.3100	4.2500	4.4300	-15.458%	243,673	-68.397%
2025-12-29	5.4700	5.8500	5.0000	5.2400	-4.205%	29,988	-73.282%
2025-12-26	5.8200	5.9800	5.3300	5.4700	-6.655%	24,404	-74.406%
2025-12-24	6.1200	6.3000	5.8600	5.8600	-2.980%	58,251	-76.109%
2025-12-23	6.5800	6.6650	6.0200	6.0400	-7.077%	18,799	-76.821%
2025-12-22	7.4700	7.7700	6.5000	6.5000	-11.444%	20,393	-78.462%
2025-12-19	7.3800	7.8800	7.2000	7.3400	-2.781%	136,565	-80.926%
2025-12-18	6.9800	7.9900	6.3601	7.5500	+12.855%	52,938	-81.457%
2025-12-17	6.5700	7.2699	6.5344	6.6900	-1.036%	49,189	-79.073%
2025-12-16	7.1500	7.5400	6.7600	6.7600	-7.015%	34,968	-79.290%
2025-12-15	7.7000	8.5000	7.0000	7.2700	-4.090%	35,969	-80.743%
2025-12-12	8.5000	8.5000	7.5500	7.5800	-3.562%	60,573	-81.530%
2025-12-11	7.2600	8.4500	7.2600	7.8600	+1.946%	29,777	-82.188%
2025-12-10	7.1800	8.1500	6.7050	7.7100	+2.800%	65,202	-81.842%
2025-12-09	7.0400	7.7600	6.9600	7.5000	+1.215%	46,724	-81.333%
2025-12-08	7.0000	7.6500	6.0600	7.4100	+11.934%	56,835	-81.107%
2025-12-05	6.6600	7.3000	6.3077	6.6200	+3.115%	29,378	-78.852%
2025-12-04	7.8900	7.8900	6.2800	6.4200	-12.295%	54,223	-78.193%
2025-12-03	8.1600	8.1600	7.3200	7.3200	-8.500%	19,961	-80.874%
2025-12-02	8.5000	8.9500	7.9000	8.0000	-6.977%	78,924	-82.500%
2025-12-01	8.6300	8.9000	8.5200	8.6000	-2.050%	50,391	-83.721%
2025-11-28	8.6000	8.9000	8.3400	8.7800	+5.402%	21,568	-84.055%
2025-11-26	7.5600	8.8000	7.1900	8.3300	+14.266%	31,481	-83.193%
2025-11-25	8.8500	8.9200	7.1700	7.2900	-9.553%	60,235	-80.796%
2025-11-24	8.1600	8.9200	7.9900	8.0600	-7.463%	17,789	-82.630%
2025-11-21	8.4300	9.0000	7.8000	8.7100	+0.346%	46,809	-83.927%
2025-11-20	9.2500	9.2500	8.3500	8.6800	-6.566%	33,813	-83.871%
2025-11-19	8.4000	10.0000	8.4000	9.2900	+1.530%	48,868	-84.930%
2025-11-18	7.7970	9.6000	7.0200	9.1500	+16.264%	100,843	-84.699%
2025-11-17	7.1100	8.0000	6.6200	7.8700	+3.553%	47,104	-82.211%
2025-11-14	6.0000	7.6000	5.1400	7.6000	+26.456%	155,002	-81.579%
2025-11-13	6.4000	6.9200	5.6100	6.0100	-7.538%	37,176	-76.705%
2025-11-12	7.0200	7.5000	5.8200	6.5000	-6.609%	61,196	-78.462%
2025-11-11	6.1800	7.2000	4.8800	6.9600	+10.476%	136,473	-79.885%
2025-11-10	7.0000	8.0800	6.0000	6.3000	-10.765%	62,388	-77.778%
2025-11-07	7.4300	7.8000	6.2500	7.0600	-8.668%	72,485	-80.170%
2025-11-06	8.9500	9.1551	7.3100	7.7300	-17.149%	53,453	-81.889%
2025-11-05	8.5000	9.7999	8.0000	9.3300	+3.322%	65,272	-84.995%
2025-11-04	10.0000	10.9500	7.7400	9.0300	-21.478%	112,239	-84.496%
2025-11-03	9.0700	14.4900	7.5100	11.5000	-45.238%	252,242	-87.826%
2025-10-31	30.0000	57.7000	15.9200	21.0000	0.000%	105,555	-93.333%

.dark-mode .z9728x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9728x{ 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