2m 2m 2m 2m 2m 2m 2m
Nomad Power (NMAD)
NASDAQ
$3.87+$0.06 (+1.44%)
Price as of Oct 23, 2026 5:41 PM EDT- $58.0MMarket Cap
- N/A1-Year Change
- Electrical Equipment & PartsIndustry
Nomad Power (NMAD)
$3.87+$0.06 (+1.44%)
- 1 Month+8.09%Low Price$3.53High Price$4.53
- 3 Months-21.77%Low Price$3.27High Price$4.53
- 1 YearN/ALow Price$3.27High Price$7.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.55 | 3.85 | 3.50 | 3.81 | +5.83% | 173,386 |
10/22/2026 | 3.51 | 3.73 | 3.46 | 3.60 | +1.98% | 208,358 |
10/21/2026 | 3.65 | 3.78 | 3.52 | 3.53 | -5.11% | 226,820 |
10/20/2026 | 3.75 | 3.87 | 3.51 | 3.72 | -0.27% | 70,020 |
10/19/2026 | 3.93 | 3.97 | 3.35 | 3.73 | -3.87% | 317,252 |
10/16/2026 | 4.09 | 4.17 | 3.85 | 3.88 | -5.13% | 97,230 |
10/15/2026 | 3.96 | 4.12 | 3.61 | 4.09 | +3.54% | 296,064 |
10/14/2026 | 4.18 | 4.39 | 3.95 | 3.95 | -7.71% | 118,663 |
10/13/2026 | 4.11 | 4.39 | 4.11 | 4.28 | +2.64% | 403,066 |
10/12/2026 | 4.54 | 4.54 | 4.12 | 4.17 | -7.95% | 143,699 |
10/09/2026 | 4.32 | 4.65 | 4.28 | 4.53 | +6.09% | 165,491 |
10/08/2026 | 4.22 | 4.43 | 4.22 | 4.27 | +0.47% | 71,844 |
10/07/2026 | 4.24 | 4.45 | 4.22 | 4.25 | -2.19% | 126,196 |
10/06/2026 | 3.98 | 4.40 | 3.98 | 4.35 | +8.22% | 146,665 |
10/05/2026 | 4.12 | 4.12 | 3.85 | 4.02 | -2.55% | 177,771 |
10/02/2026 | 3.85 | 4.19 | 3.84 | 4.12 | +6.74% | 140,098 |
10/01/2026 | 3.90 | 4.10 | 3.82 | 3.86 | -1.66% | 153,771 |
09/30/2026 | 3.71 | 3.96 | 3.60 | 3.93 | +4.67% | 234,603 |
09/29/2026 | 3.60 | 3.83 | 3.44 | 3.75 | +4.17% | 228,403 |
09/28/2026 | 3.57 | 3.73 | 3.52 | 3.60 | +0.56% | 106,887 |
09/25/2026 | 3.61 | 3.86 | 3.56 | 3.58 | -1.38% | 194,756 |
09/24/2026 | 3.63 | 3.64 | 3.51 | 3.63 | +2.98% | 62,672 |
09/23/2026 | 3.78 | 3.79 | 3.39 | 3.53 | -7.72% | 278,465 |
09/22/2026 | 3.73 | 4.01 | 3.73 | 3.82 | +3.80% | 341,710 |
09/21/2026 | 3.64 | 3.74 | 3.56 | 3.68 | +1.94% | 137,635 |
09/18/2026 | 3.64 | 3.74 | 3.56 | 3.61 | 0.00% | 295,210 |
09/17/2026 | 3.50 | 3.69 | 3.50 | 3.61 | +3.44% | 150,539 |
09/16/2026 | 3.32 | 3.63 | 3.25 | 3.49 | +3.87% | 185,578 |
09/15/2026 | 3.21 | 3.44 | 3.16 | 3.36 | +2.75% | 164,021 |
09/14/2026 | 3.50 | 3.71 | 3.26 | 3.27 | -7.63% | 200,510 |
09/11/2026 | 3.69 | 3.72 | 3.50 | 3.54 | -4.58% | 276,640 |
09/10/2026 | 3.68 | 3.87 | 3.60 | 3.71 | 0.00% | 143,167 |
09/09/2026 | 3.86 | 3.99 | 3.71 | 3.71 | -3.76% | 188,844 |
09/08/2026 | 4.03 | 4.03 | 3.75 | 3.86 | -4.34% | 238,587 |
09/04/2026 | 3.69 | 4.05 | 3.51 | 4.03 | +10.26% | 322,404 |
09/03/2026 | 3.72 | 3.92 | 3.56 | 3.66 | -1.48% | 326,729 |
09/02/2026 | 4.06 | 4.19 | 3.67 | 3.71 | -9.51% | 387,151 |
09/01/2026 | 4.17 | 4.37 | 4.00 | 4.10 | -0.97% | 355,407 |
08/31/2026 | 4.34 | 4.40 | 4.07 | 4.14 | -3.94% | 137,990 |
08/28/2026 | 4.30 | 4.45 | 4.22 | 4.31 | -2.49% | 125,870 |
08/27/2026 | 4.23 | 4.45 | 4.08 | 4.42 | +5.74% | 181,195 |
08/26/2026 | 4.16 | 4.31 | 4.03 | 4.18 | -0.48% | 102,696 |
08/25/2026 | 4.20 | 4.49 | 4.10 | 4.20 | +1.20% | 288,900 |
08/24/2026 | 4.31 | 4.55 | 4.15 | 4.15 | -3.49% | 130,869 |
08/21/2026 | 4.30 | 4.44 | 4.24 | 4.30 | +2.14% | 166,117 |
08/20/2026 | 4.26 | 4.44 | 4.09 | 4.21 | -2.32% | 132,990 |
08/19/2026 | 4.20 | 4.40 | 4.05 | 4.31 | +2.13% | 137,759 |
08/18/2026 | 3.87 | 4.40 | 3.80 | 4.22 | +8.21% | 207,656 |
08/17/2026 | 4.05 | 4.07 | 3.82 | 3.90 | -3.70% | 114,744 |
08/14/2026 | 4.13 | 4.23 | 3.90 | 4.05 | 0.00% | 137,098 |
08/14/2026 |
-$0.16 Earnings | |||||
08/13/2026 | 3.94 | 4.25 | 3.94 | 4.05 | +3.05% | 163,996 |
08/12/2026 | 3.65 | 4.08 | 3.51 | 3.93 | +10.39% | 235,179 |
08/11/2026 | 3.99 | 4.16 | 3.48 | 3.56 | -9.41% | 403,409 |
08/10/2026 | 3.58 | 4.04 | 3.58 | 3.93 | +9.17% | 212,036 |
08/07/2026 | 3.88 | 4.02 | 3.52 | 3.60 | -9.55% | 393,612 |
08/06/2026 | 3.96 | 4.05 | 3.60 | 3.98 | +2.31% | 512,066 |
08/05/2026 | 3.84 | 4.10 | 3.73 | 3.89 | +4.01% | 324,797 |
08/04/2026 | 4.35 | 4.54 | 3.12 | 3.74 | -13.02% | 802,545 |
08/03/2026 | 4.62 | 4.71 | 4.26 | 4.30 | -4.02% | 287,798 |
07/31/2026 | 4.19 | 4.70 | 4.14 | 4.48 | +7.43% | 764,135 |
07/30/2026 | 4.05 | 4.26 | 4.03 | 4.17 | +3.73% | 563,538 |
07/29/2026 | 4.50 | 4.64 | 3.96 | 4.02 | -9.26% | 669,145 |
07/28/2026 | 4.38 | 4.68 | 4.20 | 4.43 | -0.45% | 366,081 |
07/27/2026 | 4.81 | 5.15 | 4.44 | 4.45 | -8.06% | 297,352 |
07/24/2026 | 4.99 | 5.00 | 4.60 | 4.84 | -0.62% | 190,641 |
07/23/2026 | 4.97 | 4.97 | 4.65 | 4.87 | -2.40% | 334,530 |
07/22/2026 | 5.36 | 5.40 | 4.93 | 4.99 | -7.76% | 579,535 |
07/21/2026 | 5.36 | 5.67 | 5.20 | 5.41 | +3.84% | 291,713 |
07/20/2026 | 5.75 | 5.89 | 5.20 | 5.21 | -10.02% | 276,232 |
07/17/2026 | 5.28 | 5.97 | 5.21 | 5.79 | +7.42% | 307,091 |
07/16/2026 | 5.88 | 5.88 | 5.14 | 5.39 | -8.33% | 365,097 |
07/15/2026 | 6.06 | 6.28 | 5.06 | 5.88 | +1.91% | 759,777 |
07/14/2026 | 5.61 | 6.13 | 5.39 | 5.77 | +2.30% | 293,311 |
07/13/2026 | 6.02 | 6.24 | 5.44 | 5.64 | -9.83% | 364,281 |
07/10/2026 | 6.18 | 6.69 | 6.01 | 6.26 | -0.40% | 235,494 |
07/09/2026 | 6.81 | 7.00 | 6.18 | 6.28 | -9.38% | 339,885 |
07/08/2026 | 6.15 | 6.95 | 5.99 | 6.93 | +13.61% | 430,110 |
07/07/2026 | 7.20 | 7.24 | 5.87 | 6.10 | -16.89% | 491,220 |
07/06/2026 | 7.40 | 7.70 | 6.54 | 7.34 | 0.00% | 339,414 |