Nomad Power Solutions, Inc. NMAD
NASDAQ · United States · Health Technology
$4.12+0.26 (+6.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.12 | +6.74% | $3.85 | $4.19 | $3.84 | 140.10K |
| 2026-10-01 | $3.86 | -1.78% | $3.90 | $4.10 | $3.82 | 153.80K |
| 2026-09-30 | $3.93 | +4.80% | $3.71 | $3.96 | $3.60 | 234.60K |
| 2026-09-29 | $3.75 | +4.17% | $3.60 | $3.83 | $3.44 | 228.40K |
| 2026-09-28 | $3.60 | +0.56% | $3.57 | $3.73 | $3.52 | 107.00K |
| 2026-09-25 | $3.58 | -1.38% | $3.61 | $3.86 | $3.56 | 194.80K |
| 2026-09-24 | $3.63 | +2.83% | $3.63 | $3.64 | $3.51 | 62.60K |
| 2026-09-23 | $3.53 | -7.59% | $3.78 | $3.79 | $3.39 | 278.50K |
| 2026-09-22 | $3.82 | +3.80% | $3.73 | $4.01 | $3.73 | 341.50K |
| 2026-09-21 | $3.68 | +1.94% | $3.64 | $3.74 | $3.56 | 137.60K |
| 2026-09-18 | $3.61 | 0.00% | $3.64 | $3.74 | $3.56 | 295.20K |
| 2026-09-17 | $3.61 | +3.44% | $3.50 | $3.69 | $3.50 | 149.60K |
| 2026-09-16 | $3.49 | +3.87% | $3.32 | $3.63 | $3.25 | 185.60K |
| 2026-09-15 | $3.36 | +2.75% | $3.21 | $3.44 | $3.16 | 164.00K |
| 2026-09-14 | $3.27 | -7.63% | $3.50 | $3.71 | $3.26 | 200.50K |
| 2026-09-11 | $3.54 | -4.58% | $3.69 | $3.72 | $3.50 | 276.60K |
| 2026-09-10 | $3.71 | 0.00% | $3.68 | $3.87 | $3.60 | 143.10K |
| 2026-09-09 | $3.71 | -3.89% | $3.86 | $3.99 | $3.71 | 188.80K |
| 2026-09-08 | $3.86 | -4.22% | $4.03 | $4.03 | $3.75 | 238.60K |
| 2026-09-04 | $4.03 | +10.11% | $3.69 | $4.05 | $3.51 | 322.40K |
| 2026-09-03 | $3.66 | -1.35% | $3.72 | $3.92 | $3.56 | 326.70K |
| 2026-09-02 | $3.71 | -9.51% | $4.06 | $4.19 | $3.67 | 387.10K |
| 2026-09-01 | $4.10 | -0.97% | $4.17 | $4.37 | $4.00 | 355.40K |
| 2026-08-31 | $4.14 | -3.94% | $4.34 | $4.40 | $4.07 | 138.00K |
| 2026-08-28 | $4.31 | -2.49% | $4.30 | $4.45 | $4.22 | 125.90K |
| 2026-08-27 | $4.42 | +5.74% | $4.23 | $4.45 | $4.08 | 181.20K |
| 2026-08-26 | $4.18 | -0.48% | $4.16 | $4.31 | $4.03 | 102.70K |
| 2026-08-25 | $4.20 | +1.20% | $4.20 | $4.49 | $4.10 | 288.90K |
| 2026-08-24 | $4.15 | -3.49% | $4.31 | $4.55 | $4.15 | 130.90K |
| 2026-08-21 | $4.30 | +2.14% | $4.30 | $4.44 | $4.24 | 166.10K |
| 2026-08-20 | $4.21 | -2.32% | $4.26 | $4.44 | $4.09 | 133.00K |
| 2026-08-19 | $4.31 | +2.13% | $4.20 | $4.40 | $4.05 | 137.80K |
| 2026-08-18 | $4.22 | +8.21% | $3.87 | $4.40 | $3.80 | 207.60K |
| 2026-08-17 | $3.90 | -3.70% | $4.05 | $4.07 | $3.82 | 114.60K |
| 2026-08-14 | $4.05 | 0.00% | $4.13 | $4.23 | $3.90 | 137.10K |
| 2026-08-13 | $4.05 | +3.05% | $3.94 | $4.25 | $3.94 | 163.70K |
| 2026-08-12 | $3.93 | +10.39% | $3.65 | $4.08 | $3.51 | 235.20K |
| 2026-08-11 | $3.56 | -9.41% | $3.99 | $4.16 | $3.48 | 403.40K |
| 2026-08-10 | $3.93 | +9.17% | $3.58 | $4.04 | $3.58 | 212.00K |
| 2026-08-07 | $3.60 | -9.55% | $3.88 | $4.02 | $3.52 | 393.40K |
| 2026-08-06 | $3.98 | +2.31% | $3.96 | $4.05 | $3.60 | 512.10K |
| 2026-08-05 | $3.89 | +4.01% | $3.84 | $4.10 | $3.73 | 324.80K |
| 2026-08-04 | $3.74 | -13.02% | $4.35 | $4.54 | $3.12 | 802.10K |
| 2026-08-03 | $4.30 | -4.02% | $4.62 | $4.71 | $4.26 | 287.80K |
| 2026-07-31 | $4.48 | +7.43% | $4.19 | $4.70 | $4.14 | 764.10K |
| 2026-07-30 | $4.17 | +3.73% | $4.05 | $4.26 | $4.03 | 563.40K |
| 2026-07-29 | $4.02 | -9.26% | $4.50 | $4.64 | $3.96 | 669.10K |
| 2026-07-28 | $4.43 | -0.45% | $4.38 | $4.68 | $4.20 | 366.10K |
| 2026-07-27 | $4.45 | -8.06% | $4.81 | $5.15 | $4.44 | 297.30K |
| 2026-07-24 | $4.84 | -0.62% | $4.99 | $5.00 | $4.60 | 190.60K |
| 2026-07-23 | $4.87 | -2.40% | $4.97 | $4.97 | $4.65 | 334.50K |
| 2026-07-22 | $4.99 | -7.76% | $5.36 | $5.40 | $4.93 | 579.20K |
| 2026-07-21 | $5.41 | +3.84% | $5.36 | $5.67 | $5.20 | 291.30K |
| 2026-07-20 | $5.21 | -10.02% | $5.75 | $5.89 | $5.20 | 276.20K |
| 2026-07-17 | $5.79 | +7.42% | $5.28 | $5.97 | $5.21 | 307.10K |
| 2026-07-16 | $5.39 | -8.33% | $5.88 | $5.88 | $5.14 | 365.00K |
| 2026-07-15 | $5.88 | +1.91% | $6.06 | $6.28 | $5.06 | 759.80K |
| 2026-07-14 | $5.77 | +2.30% | $5.61 | $6.13 | $5.39 | 302.20K |
| 2026-07-13 | $5.64 | -9.90% | $6.02 | $6.24 | $5.44 | 364.20K |
| 2026-07-10 | $6.26 | -0.32% | $6.18 | $6.69 | $6.01 | 235.50K |
| 2026-07-09 | $6.28 | -9.38% | $6.81 | $7.00 | $6.18 | 339.90K |
| 2026-07-08 | $6.93 | +13.61% | $6.15 | $6.95 | $5.99 | 430.10K |
| 2026-07-07 | $6.10 | -16.89% | $7.20 | $7.24 | $5.87 | 491.20K |
| 2026-07-06 | $7.34 | +1.80% | $7.40 | $7.70 | $6.54 | 339.40K |
| 2026-07-02 | $7.21 | -6.00% | $7.95 | $7.99 | $7.00 | 614.30K |
| 2026-07-01 | $7.67 | +3.37% | $7.42 | $8.38 | $7.00 | 1.86M |
| 2026-06-30 | $7.42 | -7.71% | $8.24 | $8.24 | $7.30 | 355.60K |
| 2026-06-29 | $8.04 | +11.82% | $7.22 | $8.25 | $7.00 | 782.20K |
| 2026-06-26 | $7.19 | +8.12% | $6.67 | $7.19 | $6.67 | 214.00K |
| 2026-06-25 | $6.65 | -3.20% | $6.94 | $6.99 | $6.55 | 210.40K |
| 2026-06-24 | $6.87 | -5.89% | $7.30 | $7.46 | $6.60 | 290.00K |
| 2026-06-23 | $7.30 | -2.41% | $7.17 | $7.45 | $6.88 | 472.10K |
| 2026-06-22 | $7.48 | -1.71% | $7.58 | $7.76 | $7.10 | 511.30K |
| 2026-06-18 | $7.61 | +9.34% | $7.09 | $7.78 | $6.85 | 1.01M |
| 2026-06-17 | $6.96 | +1.16% | $6.90 | $7.40 | $6.66 | 508.20K |
| 2026-06-16 | $6.88 | +2.38% | $6.86 | $6.99 | $6.28 | 774.80K |
| 2026-06-15 | $6.72 | +8.56% | $6.30 | $6.80 | $6.30 | 348.80K |
| 2026-06-12 | $6.19 | -14.62% | $7.11 | $7.11 | $5.88 | 871.80K |
| 2026-06-11 | $7.25 | +5.22% | $6.86 | $7.51 | $6.81 | 442.10K |
| 2026-06-10 | $6.89 | +0.29% | $6.85 | $7.16 | $6.80 | 189.80K |
| 2026-06-09 | $6.87 | +3.31% | $6.80 | $7.40 | $6.76 | 254.60K |
| 2026-06-08 | $6.65 | -5.00% | $7.24 | $7.36 | $6.05 | 419.20K |
| 2026-06-05 | $7.00 | 0.00% | $6.83 | $7.48 | $6.69 | 149.80K |
| 2026-06-04 | $7.00 | +4.32% | $6.71 | $7.27 | $6.41 | 183.30K |
| 2026-06-03 | $6.71 | -4.69% | $7.03 | $7.25 | $6.40 | 244.30K |
| 2026-06-02 | $7.04 | -2.36% | $7.16 | $7.50 | $6.80 | 304.00K |
| 2026-06-01 | $7.21 | +15.36% | $6.45 | $7.37 | $5.80 | 817.40K |
| 2026-05-29 | $6.25 | +4.34% | $5.93 | $6.34 | $5.91 | 40.30K |
| 2026-05-28 | $5.99 | -6.70% | $6.02 | $6.49 | $5.87 | 85.70K |
| 2026-05-27 | $6.42 | +13.63% | $5.58 | $6.50 | $5.50 | 236.60K |