NMAD Historical Prices
Nomad Power Solutions, Inc. Common Stock · daily open, high, low, close & volume
Trading days
86
Period high
7.24
Period low
3.12
Period change
-42.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.51 | 3.51 | 3.29 | 3.49 | -3.06% | 195,300 |
| Nov 4, 2026 | 3.54 | 3.68 | 3.45 | 3.60 | +2.27% | 104,597 |
| Nov 3, 2026 | 3.42 | 3.53 | 3.25 | 3.52 | +1.44% | 142,801 |
| Nov 2, 2026 | 3.51 | 3.55 | 3.12 | 3.47 | -2.53% | 281,539 |
| Oct 30, 2026 | 3.58 | 3.62 | 3.40 | 3.56 | +0.56% | 584,413 |
| Oct 29, 2026 | 3.99 | 3.99 | 3.53 | 3.54 | -12.16% | 245,403 |
| Oct 28, 2026 | 3.97 | 4.05 | 3.73 | 4.03 | +2.28% | 166,274 |
| Oct 27, 2026 | 3.98 | 4.01 | 3.60 | 3.94 | -2.48% | 217,390 |
| Oct 26, 2026 | 3.78 | 4.18 | 3.65 | 4.04 | +6.04% | 274,244 |
| Oct 23, 2026 | 3.55 | 3.85 | 3.50 | 3.81 | +5.83% | 173,387 |
| Oct 22, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | +1.98% | 208,359 |
| Oct 21, 2026 | 3.65 | 3.78 | 3.52 | 3.53 | -5.11% | 226,821 |
| Oct 20, 2026 | 3.75 | 3.87 | 3.51 | 3.72 | -0.27% | 70,021 |
| Oct 19, 2026 | 3.93 | 3.97 | 3.35 | 3.73 | -3.87% | 317,252 |
| Oct 16, 2026 | 4.09 | 4.17 | 3.85 | 3.88 | -5.13% | 97,230 |
| Oct 15, 2026 | 3.96 | 4.12 | 3.61 | 4.09 | +3.54% | 296,064 |
| Oct 14, 2026 | 4.18 | 4.39 | 3.95 | 3.95 | -7.71% | 118,663 |
| Oct 13, 2026 | 4.11 | 4.39 | 4.11 | 4.28 | +2.64% | 403,066 |
| Oct 12, 2026 | 4.54 | 4.54 | 4.12 | 4.17 | -7.95% | 143,699 |
| Oct 9, 2026 | 4.32 | 4.65 | 4.28 | 4.53 | +6.09% | 165,491 |
| Oct 8, 2026 | 4.22 | 4.43 | 4.22 | 4.27 | +0.47% | 71,845 |
| Oct 7, 2026 | 4.24 | 4.45 | 4.22 | 4.25 | -2.19% | 126,196 |
| Oct 6, 2026 | 3.98 | 4.40 | 3.98 | 4.34 | +8.22% | 146,666 |
| Oct 5, 2026 | 4.12 | 4.12 | 3.85 | 4.01 | -2.55% | 177,771 |
| Oct 2, 2026 | 3.85 | 4.19 | 3.84 | 4.12 | +6.74% | 140,098 |
| Oct 1, 2026 | 3.90 | 4.10 | 3.82 | 3.86 | -1.66% | 153,772 |
| Sep 30, 2026 | 3.71 | 3.96 | 3.60 | 3.92 | +4.67% | 234,603 |
| Sep 29, 2026 | 3.60 | 3.83 | 3.44 | 3.75 | +4.17% | 228,403 |
| Sep 28, 2026 | 3.57 | 3.73 | 3.52 | 3.60 | +0.56% | 106,888 |
| Sep 25, 2026 | 3.61 | 3.85 | 3.56 | 3.58 | -1.38% | 194,756 |
| Sep 24, 2026 | 3.63 | 3.64 | 3.51 | 3.63 | +2.98% | 62,673 |
| Sep 23, 2026 | 3.78 | 3.79 | 3.39 | 3.52 | -7.72% | 278,466 |
| Sep 22, 2026 | 3.73 | 4.01 | 3.73 | 3.82 | +3.80% | 341,711 |
| Sep 21, 2026 | 3.64 | 3.74 | 3.56 | 3.68 | +1.94% | 137,635 |
| Sep 18, 2026 | 3.64 | 3.74 | 3.56 | 3.61 | +0.00% | 295,210 |
| Sep 17, 2026 | 3.50 | 3.69 | 3.50 | 3.61 | +3.44% | 150,539 |
| Sep 16, 2026 | 3.32 | 3.63 | 3.25 | 3.49 | +3.87% | 185,579 |
| Sep 15, 2026 | 3.21 | 3.44 | 3.16 | 3.36 | +2.75% | 164,022 |
| Sep 14, 2026 | 3.50 | 3.71 | 3.26 | 3.27 | -7.63% | 200,510 |
| Sep 11, 2026 | 3.69 | 3.72 | 3.50 | 3.54 | -4.58% | 276,640 |
| Sep 10, 2026 | 3.68 | 3.87 | 3.60 | 3.71 | +0.00% | 143,167 |
| Sep 9, 2026 | 3.86 | 3.99 | 3.71 | 3.71 | -3.76% | 188,844 |
| Sep 8, 2026 | 4.03 | 4.03 | 3.75 | 3.85 | -4.34% | 238,587 |
| Sep 4, 2026 | 3.69 | 4.05 | 3.51 | 4.03 | +10.26% | 322,405 |
| Sep 3, 2026 | 3.72 | 3.92 | 3.56 | 3.65 | -1.48% | 326,730 |
| Sep 2, 2026 | 4.06 | 4.19 | 3.67 | 3.71 | -10.39% | 387,151 |
| Aug 31, 2026 | 4.34 | 4.40 | 4.07 | 4.14 | -3.94% | 137,991 |
| Aug 28, 2026 | 4.30 | 4.45 | 4.22 | 4.31 | -2.49% | 125,870 |
| Aug 27, 2026 | 4.23 | 4.45 | 4.08 | 4.42 | +5.74% | 181,195 |
| Aug 26, 2026 | 4.16 | 4.31 | 4.03 | 4.18 | -0.48% | 102,697 |
| Aug 25, 2026 | 4.20 | 4.49 | 4.10 | 4.20 | +1.20% | 288,901 |
| Aug 24, 2026 | 4.31 | 4.55 | 4.15 | 4.15 | -3.49% | 130,869 |
| Aug 21, 2026 | 4.30 | 4.44 | 4.24 | 4.30 | +2.14% | 166,117 |
| Aug 20, 2026 | 4.26 | 4.44 | 4.09 | 4.21 | -2.32% | 132,991 |
| Aug 19, 2026 | 4.20 | 4.40 | 4.05 | 4.31 | +2.13% | 137,760 |
| Aug 18, 2026 | 3.87 | 4.40 | 3.80 | 4.22 | +8.21% | 207,657 |
| Aug 17, 2026 | 4.05 | 4.07 | 3.82 | 3.90 | -3.70% | 114,744 |
| Aug 14, 2026 | 4.13 | 4.23 | 3.90 | 4.05 | +0.00% | 137,099 |
| Aug 13, 2026 | 3.94 | 4.25 | 3.94 | 4.05 | +3.05% | 163,996 |
| Aug 12, 2026 | 3.65 | 4.08 | 3.51 | 3.93 | +10.39% | 235,180 |
| Aug 11, 2026 | 3.99 | 4.16 | 3.48 | 3.56 | -9.41% | 403,410 |
| Aug 10, 2026 | 3.58 | 4.04 | 3.58 | 3.93 | +9.17% | 212,036 |
| Aug 7, 2026 | 3.88 | 4.02 | 3.52 | 3.60 | -9.55% | 393,613 |
| Aug 6, 2026 | 3.96 | 4.05 | 3.60 | 3.98 | +2.31% | 512,067 |
| Aug 5, 2026 | 3.84 | 4.10 | 3.73 | 3.89 | +4.01% | 324,797 |
| Aug 4, 2026 | 4.35 | 4.54 | 3.12 | 3.74 | -13.02% | 802,545 |
| Aug 3, 2026 | 4.62 | 4.71 | 4.26 | 4.30 | -4.02% | 287,798 |
| Jul 31, 2026 | 4.19 | 4.70 | 4.14 | 4.48 | +7.43% | 764,135 |
| Jul 30, 2026 | 4.05 | 4.26 | 4.03 | 4.17 | +3.73% | 563,538 |
| Jul 29, 2026 | 4.50 | 4.64 | 3.96 | 4.02 | -9.26% | 669,146 |
| Jul 28, 2026 | 4.38 | 4.68 | 4.20 | 4.43 | -0.45% | 366,081 |
| Jul 27, 2026 | 4.81 | 5.15 | 4.44 | 4.45 | -8.06% | 297,352 |
| Jul 24, 2026 | 4.99 | 5.00 | 4.60 | 4.84 | -0.62% | 190,641 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.65 | 4.87 | -2.40% | 334,530 |
| Jul 22, 2026 | 5.36 | 5.40 | 4.93 | 4.99 | -7.76% | 579,536 |
| Jul 21, 2026 | 5.36 | 5.67 | 5.20 | 5.41 | +3.84% | 291,713 |
| Jul 20, 2026 | 5.75 | 5.89 | 5.20 | 5.21 | -10.02% | 276,233 |
| Jul 17, 2026 | 5.28 | 5.97 | 5.21 | 5.79 | +7.42% | 307,092 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.14 | 5.39 | -8.33% | 365,097 |
| Jul 15, 2026 | 6.06 | 6.28 | 5.06 | 5.88 | +1.91% | 759,777 |
| Jul 14, 2026 | 5.61 | 6.13 | 5.39 | 5.77 | +2.30% | 293,311 |
| Jul 13, 2026 | 6.02 | 6.24 | 5.44 | 5.64 | -9.83% | 364,282 |
| Jul 10, 2026 | 6.18 | 6.69 | 6.01 | 6.25 | -0.40% | 235,495 |
| Jul 9, 2026 | 6.81 | 7.00 | 6.18 | 6.28 | -9.38% | 339,885 |
| Jul 8, 2026 | 6.15 | 6.95 | 5.99 | 6.93 | +13.61% | 430,110 |
| Jul 7, 2026 | 7.20 | 7.24 | 5.87 | 6.10 | - | 491,220 |
Daily open, high, low, close and volume for Nomad Power Solutions, Inc. Common Stock (NMAD). Showing 86 trading days. Unadjusted prices.