Nomadar Corp. Class A NOMA
NASDAQ · United States · Consumer Services
$1.88+0.17 (+9.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.88 | +9.94% | $1.70 | $1.90 | $1.69 | 14.85K |
| 2026-09-30 | $1.71 | +2.40% | $1.78 | $1.78 | $1.63 | 38.80K |
| 2026-09-29 | $1.67 | +1.52% | $1.62 | $1.87 | $1.61 | 26.20K |
| 2026-09-28 | $1.64 | +6.82% | $1.75 | $1.90 | $1.55 | 23.00K |
| 2026-09-25 | $1.54 | +0.65% | $1.67 | $1.67 | $1.54 | 8.60K |
| 2026-09-24 | $1.53 | -1.92% | $1.69 | $1.70 | $1.53 | 15.50K |
| 2026-09-23 | $1.56 | +0.65% | $1.57 | $1.75 | $1.54 | 25.00K |
| 2026-09-22 | $1.55 | 0.00% | $1.60 | $1.70 | $1.55 | 44.40K |
| 2026-09-21 | $1.55 | -3.13% | $1.78 | $1.78 | $1.50 | 12.30K |
| 2026-09-18 | $1.60 | +3.56% | $1.49 | $1.60 | $1.49 | 19.00K |
| 2026-09-17 | $1.54 | +6.55% | $1.59 | $1.60 | $1.51 | 80.10K |
| 2026-09-16 | $1.45 | +6.62% | $1.40 | $1.60 | $1.39 | 70.60K |
| 2026-09-15 | $1.36 | -4.23% | $1.38 | $1.42 | $1.30 | 14.80K |
| 2026-09-14 | $1.42 | -2.07% | $1.50 | $1.75 | $1.40 | 141.40K |
| 2026-09-11 | $1.45 | -14.20% | $1.60 | $1.60 | $1.45 | 14.30K |
| 2026-09-10 | $1.69 | -13.33% | $1.82 | $2.00 | $1.65 | 51.50K |
| 2026-09-09 | $1.95 | -1.52% | $1.99 | $2.00 | $1.89 | 15.60K |
| 2026-09-08 | $1.98 | -2.46% | $2.04 | $2.09 | $1.93 | 12.90K |
| 2026-09-04 | $2.03 | -2.40% | $2.10 | $2.14 | $2.02 | 5.80K |
| 2026-09-03 | $2.08 | +2.97% | $2.04 | $2.23 | $2.04 | 1.90K |
| 2026-09-02 | $2.02 | -1.94% | $2.01 | $2.15 | $2.01 | 6.30K |
| 2026-09-01 | $2.06 | -1.90% | $2.12 | $2.25 | $2.06 | 7.20K |
| 2026-08-31 | $2.10 | -1.41% | $2.13 | $2.24 | $2.01 | 9.20K |
| 2026-08-28 | $2.13 | -2.74% | $2.38 | $2.38 | $2.08 | 14.90K |
| 2026-08-27 | $2.19 | -6.41% | $2.31 | $2.31 | $2.07 | 10.40K |
| 2026-08-26 | $2.34 | -1.68% | $2.46 | $2.46 | $2.21 | 20.80K |
| 2026-08-25 | $2.38 | +0.85% | $2.47 | $2.47 | $2.20 | 19.70K |
| 2026-08-24 | $2.36 | +0.43% | $2.20 | $2.36 | $2.15 | 12.50K |
| 2026-08-21 | $2.35 | +4.44% | $2.23 | $2.36 | $2.23 | 14.30K |
| 2026-08-20 | $2.25 | +1.81% | $2.25 | $2.38 | $2.12 | 42.40K |
| 2026-08-19 | $2.21 | 0.00% | $2.15 | $2.31 | $2.10 | 25.60K |
| 2026-08-18 | $2.21 | -19.64% | $2.31 | $2.37 | $2.00 | 284.80K |
| 2026-08-17 | $2.75 | +2.23% | $2.89 | $3.00 | $2.65 | 1.43M |
| 2026-08-14 | $2.69 | +1.89% | $2.88 | $2.90 | $2.69 | 13.00K |
| 2026-08-13 | $2.64 | -7.69% | $2.84 | $3.06 | $2.64 | 10.20K |
| 2026-08-12 | $2.86 | +4.76% | $2.92 | $3.19 | $2.65 | 38.80K |
| 2026-08-11 | $2.73 | -13.33% | $2.92 | $3.31 | $2.60 | 30.50K |
| 2026-08-10 | $3.15 | -0.63% | $2.94 | $3.16 | $2.94 | 5.50K |
| 2026-08-07 | $3.17 | +15.27% | $2.63 | $3.20 | $2.54 | 13.90K |
| 2026-08-06 | $2.75 | -3.85% | $3.42 | $3.42 | $2.70 | 7.20K |
| 2026-08-05 | $2.86 | -1.04% | $2.94 | $3.08 | $2.86 | 1.90K |
| 2026-08-04 | $2.89 | -2.69% | $3.02 | $3.05 | $2.85 | 4.90K |
| 2026-08-03 | $2.97 | -1.33% | $3.31 | $3.31 | $2.90 | 3.60K |
| 2026-07-31 | $3.01 | -5.64% | $3.34 | $3.34 | $3.01 | 600 |
| 2026-07-30 | $3.19 | +4.25% | $3.06 | $3.30 | $2.90 | 6.20K |
| 2026-07-29 | $3.06 | -0.97% | $3.06 | $3.25 | $2.88 | 5.50K |
| 2026-07-28 | $3.09 | -9.12% | $3.09 | $3.09 | $3.09 | 2.70K |
| 2026-07-27 | $3.40 | +16.44% | $3.43 | $3.43 | $3.00 | 4.50K |
| 2026-07-24 | $2.92 | -7.30% | $3.01 | $3.01 | $2.92 | 4.80K |
| 2026-07-23 | $3.15 | +3.28% | $3.16 | $3.16 | $3.15 | 1.80K |
| 2026-07-22 | $3.05 | -0.97% | $2.96 | $3.26 | $2.90 | 9.50K |
| 2026-07-21 | $3.08 | -3.14% | $3.12 | $3.30 | $2.93 | 10.70K |
| 2026-07-20 | $3.18 | +6.71% | $3.03 | $3.18 | $3.02 | 3.60K |
| 2026-07-17 | $2.98 | -2.61% | $3.12 | $3.24 | $2.98 | 6.10K |
| 2026-07-16 | $3.06 | +6.62% | $3.08 | $3.15 | $2.89 | 8.30K |
| 2026-07-15 | $2.87 | -2.05% | $2.92 | $3.19 | $2.87 | 7.70K |
| 2026-07-14 | $2.93 | -5.48% | $3.09 | $3.19 | $2.90 | 14.50K |
| 2026-07-13 | $3.10 | -0.16% | $3.10 | $3.10 | $3.10 | 2.00K |
| 2026-07-10 | $3.11 | -6.19% | $3.11 | $3.11 | $3.11 | 900 |
| 2026-07-09 | $3.31 | +3.12% | $3.53 | $3.53 | $3.16 | 5.50K |
| 2026-07-08 | $3.21 | -4.18% | $3.54 | $3.54 | $3.12 | 10.80K |
| 2026-07-07 | $3.35 | -0.89% | $3.40 | $3.48 | $3.35 | 1.80K |
| 2026-07-06 | $3.38 | -18.55% | $3.83 | $3.88 | $3.30 | 29.30K |
| 2026-07-02 | $4.15 | -2.12% | $4.00 | $4.20 | $3.61 | 26.50K |
| 2026-07-01 | $4.24 | +13.07% | $3.55 | $4.45 | $3.54 | 14.90K |
| 2026-06-30 | $3.75 | +4.75% | $3.52 | $3.75 | $3.29 | 11.40K |
| 2026-06-29 | $3.58 | -1.92% | $3.67 | $3.67 | $3.58 | 12.40K |
| 2026-06-26 | $3.65 | +10.61% | $3.40 | $3.72 | $3.40 | 20.80K |
| 2026-06-25 | $3.30 | -0.90% | $3.30 | $3.30 | $3.30 | 1.10K |
| 2026-06-24 | $3.33 | +0.30% | $3.41 | $3.53 | $3.33 | 4.00K |
| 2026-06-23 | $3.32 | -5.68% | $3.30 | $3.32 | $3.30 | 1.80K |
| 2026-06-22 | $3.52 | -9.28% | $3.65 | $3.65 | $3.20 | 14.70K |
| 2026-06-18 | $3.88 | +8.99% | $3.46 | $3.99 | $3.31 | 25.70K |
| 2026-06-17 | $3.56 | +6.59% | $3.41 | $3.56 | $3.41 | 3.30K |
| 2026-06-16 | $3.34 | -0.60% | $3.51 | $3.55 | $3.34 | 8.80K |
| 2026-06-15 | $3.36 | -3.45% | $3.60 | $3.60 | $3.36 | 4.70K |
| 2026-06-12 | $3.48 | -0.29% | $3.44 | $3.48 | $3.44 | 2.90K |
| 2026-06-11 | $3.49 | +2.95% | $3.45 | $3.49 | $3.45 | 1.40K |
| 2026-06-10 | $3.39 | +0.59% | $3.43 | $3.43 | $3.24 | 3.70K |
| 2026-06-09 | $3.37 | -1.17% | $3.59 | $3.79 | $3.02 | 13.60K |
| 2026-06-08 | $3.41 | -4.85% | $3.41 | $3.41 | $3.41 | 3.30K |
| 2026-06-05 | $3.58 | +1.24% | $3.30 | $3.80 | $3.20 | 10.60K |
| 2026-06-04 | $3.54 | -0.28% | $3.44 | $3.54 | $3.44 | 2.30K |
| 2026-06-03 | $3.55 | -2.47% | $3.58 | $3.69 | $3.54 | 4.40K |
| 2026-06-02 | $3.64 | +5.81% | $3.70 | $3.90 | $3.38 | 23.60K |
| 2026-06-01 | $3.44 | -1.71% | $3.42 | $3.50 | $3.33 | 5.80K |
| 2026-05-29 | $3.50 | -4.63% | $3.60 | $3.68 | $3.19 | 5.50K |
| 2026-05-28 | $3.67 | +13.98% | $3.09 | $3.70 | $3.09 | 19.30K |
| 2026-05-27 | $3.22 | -5.29% | $3.50 | $3.50 | $3.22 | 7.40K |
| 2026-05-26 | $3.40 | -5.56% | $3.62 | $3.86 | $3.39 | 19.70K |