Nomad Power Solutions, Inc. - Common Stock (NMAD)
4.2000
+0.0200 (0.48%)
NASDAQ· Last Trade: Aug 27th, 9:54 AM EDT
Historical Prices For Nomad Power Solutions, Inc. - Common Stock (NMAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2026 | 4.16 | 4.31 | 4.03 | 4.18 | 102,696 | 4.18 |
| 8/25/2026 | 4.20 | 4.49 | 4.10 | 4.20 | 288,900 | 4.20 |
| 8/24/2026 | 4.31 | 4.55 | 4.15 | 4.15 | 130,868 | 4.15 |
| 8/21/2026 | 4.30 | 4.44 | 4.24 | 4.30 | 166,117 | 4.30 |
| 8/20/2026 | 4.26 | 4.44 | 4.09 | 4.21 | 132,291 | 4.21 |
| 8/19/2026 | 4.20 | 4.40 | 4.05 | 4.31 | 137,757 | 4.31 |
| 8/18/2026 | 3.87 | 4.40 | 3.80 | 4.22 | 207,648 | 4.22 |
| 8/17/2026 | 4.05 | 4.07 | 3.82 | 3.90 | 114,744 | 3.90 |
| 8/14/2026 | 4.13 | 4.23 | 3.90 | 4.05 | 137,099 | 4.05 |
| 8/13/2026 | 3.94 | 4.25 | 3.94 | 4.05 | 163,675 | 4.05 |
| 8/12/2026 | 3.65 | 4.08 | 3.51 | 3.93 | 235,170 | 3.93 |
| 8/11/2026 | 3.99 | 4.16 | 3.48 | 3.56 | 403,399 | 3.56 |
| 8/10/2026 | 3.58 | 4.04 | 3.58 | 3.93 | 212,026 | 3.93 |
| 8/07/2026 | 3.88 | 4.02 | 3.52 | 3.60 | 393,613 | 3.60 |
| 8/06/2026 | 3.96 | 4.05 | 3.60 | 3.98 | 512,061 | 3.98 |
| 8/05/2026 | 3.84 | 4.10 | 3.73 | 3.89 | 324,797 | 3.89 |
| 8/04/2026 | 4.35 | 4.54 | 3.12 | 3.74 | 802,238 | 3.74 |
| 8/03/2026 | 4.62 | 4.71 | 4.26 | 4.30 | 287,798 | 4.30 |
| 7/31/2026 | 4.19 | 4.70 | 4.14 | 4.48 | 764,135 | 4.48 |
| 7/30/2026 | 4.05 | 4.26 | 4.03 | 4.17 | 563,538 | 4.17 |
| 7/29/2026 | 4.50 | 4.64 | 3.96 | 4.02 | 669,145 | 4.02 |
| 7/28/2026 | 4.38 | 4.68 | 4.20 | 4.43 | 366,080 | 4.43 |
| 7/27/2026 | 4.81 | 5.15 | 4.44 | 4.45 | 297,348 | 4.45 |
| 7/24/2026 | 4.99 | 5.00 | 4.60 | 4.84 | 190,642 | 4.84 |
| 7/23/2026 | 4.97 | 4.97 | 4.65 | 4.87 | 334,531 | 4.87 |
| 7/22/2026 | 5.36 | 5.40 | 4.93 | 4.99 | 579,536 | 4.99 |
| 7/21/2026 | 5.36 | 5.67 | 5.20 | 5.41 | 291,458 | 5.41 |
| 7/20/2026 | 5.75 | 5.89 | 5.20 | 5.21 | 275,923 | 5.21 |
| 7/17/2026 | 5.28 | 5.97 | 5.21 | 5.79 | 307,093 | 5.79 |
| 7/16/2026 | 5.88 | 5.88 | 5.14 | 5.39 | 365,060 | 5.39 |
| 7/15/2026 | 6.06 | 6.28 | 5.06 | 5.88 | 757,272 | 5.88 |
| 7/14/2026 | 5.61 | 6.13 | 5.39 | 5.77 | 302,199 | 5.77 |
| 7/13/2026 | 6.02 | 6.24 | 5.44 | 5.64 | 364,282 | 5.64 |
| 7/10/2026 | 6.18 | 6.69 | 6.01 | 6.25 | 235,495 | 6.25 |
| 7/09/2026 | 6.81 | 7.00 | 6.18 | 6.28 | 339,886 | 6.28 |
| 7/08/2026 | 6.15 | 6.95 | 5.99 | 6.93 | 430,110 | 6.93 |
| 7/07/2026 | 7.20 | 7.24 | 5.87 | 6.10 | 491,095 | 6.10 |
| 7/06/2026 | 7.40 | 7.70 | 6.54 | 7.34 | 339,405 | 7.34 |