NASDAQ : NMAD
NOMAD Power Solutions, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.52 USD (Oct 30, 2026, 11:15 AM EDT) · Market cap 56.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NOMAD Power Solutions, Inc. (NMAD) closed at 3.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.58 | 3.62 | 3.4 | 3.56 | 584,413 | +0.56% |
| 2026-10-29 | 3.99 | 3.99 | 3.53 | 3.54 | 240,403 | -12.16% |
| 2026-10-28 | 3.97 | 4.05 | 3.73 | 4.03 | 166,351 | +2.28% |
| 2026-10-27 | 3.98 | 4.01 | 3.595 | 3.94 | 217,390 | -2.48% |
| 2026-10-26 | 3.78 | 4.18 | 3.65 | 4.04 | 274,243 | +6.04% |
| 2026-10-23 | 3.55 | 3.85 | 3.5 | 3.81 | 173,386 | +5.83% |
| 2026-10-22 | 3.51 | 3.73 | 3.46 | 3.6 | 208,358 | +1.98% |
| 2026-10-21 | 3.65 | 3.78 | 3.52 | 3.53 | 226,820 | -5.11% |
| 2026-10-20 | 3.75 | 3.87 | 3.51 | 3.72 | 70,020 | -0.27% |
| 2026-10-19 | 3.93 | 3.97 | 3.35 | 3.73 | 317,252 | -3.87% |
| 2026-10-16 | 4.09 | 4.165 | 3.85 | 3.88 | 97,230 | -5.13% |
| 2026-10-15 | 3.96 | 4.12 | 3.61 | 4.09 | 296,064 | +3.54% |
| 2026-10-14 | 4.18 | 4.39 | 3.95 | 3.95 | 118,663 | -7.71% |
| 2026-10-13 | 4.11 | 4.39 | 4.11 | 4.28 | 403,066 | +2.64% |
| 2026-10-12 | 4.54 | 4.54 | 4.12 | 4.17 | 143,699 | -7.95% |
| 2026-10-09 | 4.32 | 4.65 | 4.275 | 4.53 | 165,491 | +6.09% |
| 2026-10-08 | 4.22 | 4.43 | 4.22 | 4.27 | 71,844 | +0.47% |
| 2026-10-07 | 4.24 | 4.45 | 4.221 | 4.25 | 126,196 | -2.19% |
| 2026-10-06 | 3.98 | 4.4 | 3.98 | 4.345 | 146,665 | +8.22% |
| 2026-10-05 | 4.12 | 4.122 | 3.852 | 4.015 | 177,771 | -2.55% |
| 2026-10-02 | 3.85 | 4.19 | 3.84 | 4.12 | 140,098 | +6.74% |
| 2026-10-01 | 3.9 | 4.1 | 3.82 | 3.86 | 153,771 | -1.66% |
| 2026-09-30 | 3.71 | 3.96 | 3.6 | 3.925 | 234,603 | +4.67% |
| 2026-09-29 | 3.6 | 3.83 | 3.44 | 3.75 | 228,403 | +4.17% |
| 2026-09-28 | 3.57 | 3.73 | 3.52 | 3.6 | 106,987 | +0.56% |
| 2026-09-25 | 3.61 | 3.855 | 3.56 | 3.58 | 194,756 | -1.38% |
| 2026-09-24 | 3.63 | 3.64 | 3.51 | 3.63 | 62,672 | +2.98% |
| 2026-09-23 | 3.78 | 3.79 | 3.39 | 3.525 | 278,465 | -7.72% |
| 2026-09-22 | 3.73 | 4.01 | 3.73 | 3.82 | 341,710 | +3.80% |
| 2026-09-21 | 3.64 | 3.74 | 3.56 | 3.68 | 137,635 | +1.94% |
| 2026-09-18 | 3.64 | 3.74 | 3.56 | 3.61 | 295,210 | +0.00% |
| 2026-09-17 | 3.5 | 3.69 | 3.5 | 3.61 | 150,539 | +3.44% |
| 2026-09-16 | 3.32 | 3.63 | 3.25 | 3.49 | 185,578 | +3.87% |
| 2026-09-15 | 3.21 | 3.44 | 3.16 | 3.36 | 164,021 | +2.75% |
| 2026-09-14 | 3.5 | 3.71 | 3.26 | 3.27 | 200,510 | -7.63% |
| 2026-09-11 | 3.69 | 3.72 | 3.5 | 3.54 | 276,640 | -4.58% |
| 2026-09-10 | 3.68 | 3.87 | 3.6 | 3.71 | 143,167 | +0.00% |
| 2026-09-09 | 3.86 | 3.99 | 3.71 | 3.71 | 188,844 | -3.76% |
| 2026-09-08 | 4.03 | 4.03 | 3.75 | 3.855 | 238,587 | -4.34% |
| 2026-09-04 | 3.69 | 4.05 | 3.51 | 4.03 | 322,404 | +10.26% |
| 2026-09-03 | 3.72 | 3.92 | 3.555 | 3.655 | 326,729 | -1.48% |
| 2026-09-02 | 4.06 | 4.19 | 3.67 | 3.71 | 387,151 | -9.51% |
| 2026-09-01 | 4.17 | 4.37 | 4 | 4.1 | 355,407 | -0.97% |
| 2026-08-31 | 4.34 | 4.4 | 4.065 | 4.14 | 137,990 | -3.94% |
| 2026-08-28 | 4.3 | 4.45 | 4.22 | 4.31 | 125,870 | -2.49% |
| 2026-08-27 | 4.23 | 4.45 | 4.08 | 4.42 | 181,195 | +5.74% |
| 2026-08-26 | 4.16 | 4.31 | 4.03 | 4.18 | 102,696 | -0.48% |
| 2026-08-25 | 4.2 | 4.49 | 4.1 | 4.2 | 288,900 | +1.20% |
| 2026-08-24 | 4.31 | 4.55 | 4.15 | 4.15 | 130,869 | -3.49% |
| 2026-08-21 | 4.3 | 4.44 | 4.24 | 4.3 | 166,117 | +2.14% |
| 2026-08-20 | 4.26 | 4.44 | 4.09 | 4.21 | 132,990 | -2.32% |
| 2026-08-19 | 4.2 | 4.4 | 4.05 | 4.31 | 137,759 | +2.13% |
| 2026-08-18 | 3.87 | 4.4 | 3.8 | 4.22 | 207,656 | +8.21% |
| 2026-08-17 | 4.05 | 4.07 | 3.82 | 3.9 | 114,744 | -3.70% |
| 2026-08-14 | 4.13 | 4.23 | 3.9 | 4.05 | 137,098 | +0.00% |
| 2026-08-13 | 3.94 | 4.25 | 3.935 | 4.05 | 163,996 | +3.05% |
| 2026-08-12 | 3.65 | 4.08 | 3.51 | 3.93 | 235,179 | +10.39% |
| 2026-08-11 | 3.99 | 4.16 | 3.475 | 3.56 | 403,409 | -9.41% |
| 2026-08-10 | 3.58 | 4.04 | 3.58 | 3.93 | 212,036 | +9.17% |
| 2026-08-07 | 3.88 | 4.02 | 3.52 | 3.6 | 393,612 | -9.55% |
| 2026-08-06 | 3.96 | 4.05 | 3.6 | 3.98 | 512,066 | +2.31% |
| 2026-08-05 | 3.84 | 4.1 | 3.725 | 3.89 | 324,797 | +4.01% |
| 2026-08-04 | 4.35 | 4.54 | 3.12 | 3.74 | 802,545 | -13.02% |
| 2026-08-03 | 4.62 | 4.71 | 4.26 | 4.3 | 287,798 | -4.02% |
| 2026-07-31 | 4.19 | 4.7 | 4.14 | 4.48 | 764,135 | +7.43% |
| 2026-07-30 | 4.05 | 4.26 | 4.03 | 4.17 | 563,538 | +3.73% |
| 2026-07-29 | 4.5 | 4.64 | 3.96 | 4.02 | 669,145 | -9.26% |
| 2026-07-28 | 4.38 | 4.68 | 4.2 | 4.43 | 366,081 | -0.45% |
| 2026-07-27 | 4.81 | 5.15 | 4.44 | 4.45 | 297,352 | -8.06% |
| 2026-07-24 | 4.99 | 5 | 4.6 | 4.84 | 190,641 | -0.62% |
| 2026-07-23 | 4.97 | 4.97 | 4.65 | 4.87 | 334,530 | -2.40% |
| 2026-07-22 | 5.36 | 5.4 | 4.93 | 4.99 | 579,535 | -7.76% |
| 2026-07-21 | 5.36 | 5.67 | 5.2 | 5.41 | 291,713 | +3.84% |
| 2026-07-20 | 5.75 | 5.89 | 5.2 | 5.21 | 276,232 | -10.02% |
| 2026-07-17 | 5.28 | 5.97 | 5.21 | 5.79 | 307,091 | +7.42% |
| 2026-07-16 | 5.88 | 5.88 | 5.14 | 5.39 | 365,097 | -8.33% |
| 2026-07-15 | 6.06 | 6.28 | 5.06 | 5.88 | 759,777 | +1.91% |
| 2026-07-14 | 5.61 | 6.13 | 5.39 | 5.77 | 302,198 | +2.30% |
| 2026-07-13 | 6.02 | 6.24 | 5.44 | 5.64 | 364,281 | -9.83% |
| 2026-07-10 | 6.18 | 6.69 | 6.01 | 6.255 | 235,494 | -0.40% |
| 2026-07-09 | 6.81 | 7 | 6.18 | 6.28 | 339,885 | -9.38% |
| 2026-07-08 | 6.15 | 6.95 | 5.99 | 6.93 | 430,110 | +13.61% |
| 2026-07-07 | 7.2 | 7.24 | 5.87 | 6.1 | 491,220 | -16.89% |
| 2026-07-06 | 7.4 | 7.7 | 6.54 | 7.34 | 339,414 | +1.80% |
| 2026-07-02 | 7.95 | 7.99 | 7 | 7.21 | 615,057 | -6.00% |
| 2026-07-01 | 7.42 | 8.377 | 7 | 7.67 | 1,857,984 | +3.37% |
| 2026-06-30 | 8.24 | 8.24 | 7.3 | 7.42 | 355,554 | -7.71% |
| 2026-06-29 | 7.22 | 8.25 | 6.995 | 8.04 | 782,171 | +11.82% |
| 2026-06-26 | 6.67 | 7.19 | 6.67 | 7.19 | 214,074 | +8.12% |
| 2026-06-25 | 6.94 | 6.99 | 6.55 | 6.65 | 211,355 | -3.20% |
| 2026-06-24 | 7.3 | 7.46 | 6.6 | 6.87 | 289,958 | -5.89% |
| 2026-06-23 | 7.17 | 7.45 | 6.88 | 7.3 | 472,147 | -2.41% |
| 2026-06-22 | 7.58 | 7.76 | 7.1 | 7.48 | 511,252 | -1.71% |
| 2026-06-18 | 7.09 | 7.78 | 6.85 | 7.61 | 1,007,714 | +9.34% |
| 2026-06-17 | 6.9 | 7.4 | 6.66 | 6.96 | 508,158 | +1.16% |
| 2026-06-16 | 6.86 | 6.99 | 6.28 | 6.88 | 774,818 | +2.38% |
| 2026-06-15 | 6.3 | 6.8 | 6.3 | 6.72 | 348,836 | +8.56% |
| 2026-06-12 | 7.11 | 7.11 | 5.875 | 6.19 | 871,823 | -14.62% |
| 2026-06-11 | 6.86 | 7.51 | 6.81 | 7.25 | 442,111 | +5.22% |
| 2026-06-10 | 6.85 | 7.16 | 6.8 | 6.89 | 189,900 | +0.29% |
| 2026-06-09 | 6.8 | 7.4 | 6.76 | 6.87 | 254,623 | +3.31% |
| 2026-06-08 | 7.24 | 7.36 | 6.05 | 6.65 | 419,205 | -5.00% |
| 2026-06-05 | 6.83 | 7.48 | 6.69 | 7 | 149,781 | +0.00% |
| 2026-06-04 | 6.71 | 7.27 | 6.41 | 7 | 183,363 | +4.32% |
| 2026-06-03 | 7.025 | 7.25 | 6.4 | 6.71 | 244,296 | -4.69% |
| 2026-06-02 | 7.16 | 7.5 | 6.8 | 7.04 | 303,956 | -2.36% |
| 2026-06-01 | 6.45 | 7.365 | 5.8 | 7.21 | 817,433 | +15.36% |
| 2026-05-29 | 5.93 | 6.34 | 5.912 | 6.25 | 40,357 | +4.34% |
| 2026-05-28 | 6.02 | 6.493 | 5.87 | 5.99 | 85,705 | -6.70% |
| 2026-05-27 | 5.58 | 6.5 | 5.5 | 6.42 | 236,621 | +13.63% |
| 2026-05-26 | 5.88 | 6.05 | 5.48 | 5.65 | 153,378 | -3.91% |
| 2026-05-22 | 5.93 | 6.05 | 5.3 | 5.88 | 140,914 | -0.51% |
| 2026-05-21 | 5.48 | 6.114 | 5.47 | 5.91 | 166,297 | +5.54% |
| 2026-05-20 | 5.15 | 5.75 | 5.15 | 5.6 | 102,643 | +6.26% |
| 2026-05-19 | 4.6 | 5.49 | 4.07 | 5.27 | 74,605 | +12.13% |
| 2026-05-18 | 5.14 | 5.27 | 4.65 | 4.7 | 67,385 | -8.91% |
| 2026-05-15 | 5.44 | 5.72 | 4.815 | 5.16 | 149,729 | +2.38% |
| 2026-05-14 | 4.96 | 5.325 | 4.75 | 5.04 | 89,522 | +0.80% |
| 2026-05-13 | 5.09 | 5.16 | 4.85 | 5 | 40,999 | -1.38% |
| 2026-05-12 | 4.98 | 5.2 | 4.72 | 5.07 | 40,471 | -1.55% |