NOMAD Power Solutions, Inc. NMAD
2.35 USD -1.35 (-36.49%)
Regular-session close
2.32 -0.03 -1.28%
After hours · Nov 13, 5:42 PM ET
2.32 Day range 3.60
2.35 52-week range 8.04
- YTD
- -40.20%
- 1 year
- -45.35%
NMAD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.60 | 3.60 | 2.32 | 2.35 | -1.35 | -36.49% | 317,172 |
| Nov 12, 2026 | 3.61 | 3.71 | 3.28 | 3.70 | -0.05 | -1.33% | 242,900 |
| Nov 11, 2026 | 3.85 | 3.85 | 3.68 | 3.75 | -0.03 | -0.79% | 66,300 |
| Nov 10, 2026 | 3.57 | 3.85 | 3.43 | 3.78 | +0.21 | +5.88% | 256,700 |
| Nov 9, 2026 | 3.68 | 3.81 | 3.54 | 3.57 | -0.03 | -0.83% | 103,800 |
| Nov 6, 2026 | 3.47 | 3.67 | 3.28 | 3.60 | +0.11 | +3.15% | 244,100 |
| Nov 5, 2026 | 3.51 | 3.51 | 3.29 | 3.49 | -0.11 | -3.06% | 194,000 |
| Nov 4, 2026 | 3.54 | 3.68 | 3.45 | 3.60 | +0.08 | +2.27% | 104,500 |
| Nov 3, 2026 | 3.42 | 3.53 | 3.25 | 3.52 | +0.05 | +1.44% | 142,100 |
| Nov 2, 2026 | 3.51 | 3.55 | 3.12 | 3.47 | -0.09 | -2.53% | 280,800 |
| Oct 30, 2026 | 3.58 | 3.62 | 3.40 | 3.56 | +0.02 | +0.56% | 584,400 |
| Oct 29, 2026 | 3.99 | 3.99 | 3.53 | 3.54 | -0.49 | -12.16% | 240,400 |
| Oct 28, 2026 | 3.97 | 4.05 | 3.73 | 4.03 | +0.09 | +2.28% | 166,400 |
| Oct 27, 2026 | 3.98 | 4.01 | 3.60 | 3.94 | -0.10 | -2.48% | 217,400 |
| Oct 26, 2026 | 3.78 | 4.18 | 3.65 | 4.04 | +0.23 | +6.04% | 274,200 |
| Oct 23, 2026 | 3.55 | 3.85 | 3.50 | 3.81 | +0.21 | +5.83% | 173,400 |
| Oct 22, 2026 | 3.51 | 3.73 | 3.46 | 3.60 | +0.07 | +1.98% | 208,400 |
| Oct 21, 2026 | 3.65 | 3.78 | 3.52 | 3.53 | -0.19 | -5.11% | 226,800 |
| Oct 20, 2026 | 3.75 | 3.87 | 3.51 | 3.72 | -0.01 | -0.27% | 70,000 |
| Oct 19, 2026 | 3.93 | 3.97 | 3.35 | 3.73 | -0.15 | -3.87% | 317,300 |
| Oct 16, 2026 | 4.09 | 4.17 | 3.85 | 3.88 | -0.21 | -5.13% | 96,900 |
| Oct 15, 2026 | 3.96 | 4.12 | 3.61 | 4.09 | +0.14 | +3.54% | 296,000 |
| Oct 14, 2026 | 4.18 | 4.39 | 3.95 | 3.95 | -0.33 | -7.71% | 118,700 |
| Oct 13, 2026 | 4.11 | 4.39 | 4.11 | 4.28 | +0.11 | +2.64% | 401,100 |
| Oct 12, 2026 | 4.54 | 4.54 | 4.12 | 4.17 | -0.36 | -7.95% | 143,700 |
| Oct 9, 2026 | 4.32 | 4.65 | 4.28 | 4.53 | +0.26 | +6.09% | 164,900 |
| Oct 8, 2026 | 4.22 | 4.43 | 4.22 | 4.27 | +0.02 | +0.47% | 71,800 |
| Oct 7, 2026 | 4.24 | 4.45 | 4.22 | 4.25 | -0.10 | -2.30% | 126,200 |
| Oct 6, 2026 | 3.98 | 4.40 | 3.98 | 4.35 | +0.33 | +8.21% | 146,700 |
| Oct 5, 2026 | 4.12 | 4.12 | 3.85 | 4.02 | -0.10 | -2.43% | 177,800 |
| Oct 2, 2026 | 3.85 | 4.19 | 3.84 | 4.12 | +0.26 | +6.74% | 140,100 |
| Oct 1, 2026 | 3.90 | 4.10 | 3.82 | 3.86 | -0.07 | -1.78% | 153,800 |
| Sep 30, 2026 | 3.71 | 3.96 | 3.60 | 3.93 | +0.18 | +4.80% | 234,600 |
| Sep 29, 2026 | 3.60 | 3.83 | 3.44 | 3.75 | +0.15 | +4.17% | 228,400 |
| Sep 28, 2026 | 3.57 | 3.73 | 3.52 | 3.60 | +0.02 | +0.56% | 107,000 |
| Sep 25, 2026 | 3.61 | 3.86 | 3.56 | 3.58 | -0.05 | -1.38% | 194,800 |
| Sep 24, 2026 | 3.63 | 3.64 | 3.51 | 3.63 | +0.10 | +2.83% | 62,600 |
| Sep 23, 2026 | 3.78 | 3.79 | 3.39 | 3.53 | -0.29 | -7.59% | 278,500 |
| Sep 22, 2026 | 3.73 | 4.01 | 3.73 | 3.82 | +0.14 | +3.80% | 341,500 |
| Sep 21, 2026 | 3.64 | 3.74 | 3.56 | 3.68 | +0.07 | +1.94% | 137,600 |
| Sep 18, 2026 | 3.64 | 3.74 | 3.56 | 3.61 | 0.00 | 0.00% | 295,200 |
| Sep 17, 2026 | 3.50 | 3.69 | 3.50 | 3.61 | +0.12 | +3.44% | 149,600 |
| Sep 16, 2026 | 3.32 | 3.63 | 3.25 | 3.49 | +0.13 | +3.87% | 185,600 |
| Sep 15, 2026 | 3.21 | 3.44 | 3.16 | 3.36 | +0.09 | +2.75% | 164,000 |
| Sep 14, 2026 | 3.50 | 3.71 | 3.26 | 3.27 | -0.27 | -7.63% | 200,500 |
| Sep 11, 2026 | 3.69 | 3.72 | 3.50 | 3.54 | -0.17 | -4.58% | 276,600 |
| Sep 10, 2026 | 3.68 | 3.87 | 3.60 | 3.71 | 0.00 | 0.00% | 143,100 |
| Sep 9, 2026 | 3.86 | 3.99 | 3.71 | 3.71 | -0.15 | -3.89% | 188,800 |
| Sep 8, 2026 | 4.03 | 4.03 | 3.75 | 3.86 | -0.17 | -4.22% | 238,600 |
| Sep 4, 2026 | 3.69 | 4.05 | 3.51 | 4.03 | +0.37 | +10.11% | 322,400 |
| Sep 3, 2026 | 3.72 | 3.92 | 3.56 | 3.66 | -0.05 | -1.35% | 326,700 |
| Sep 2, 2026 | 4.06 | 4.19 | 3.67 | 3.71 | -0.39 | -9.51% | 387,100 |
| Sep 1, 2026 | 4.17 | 4.37 | 4.00 | 4.10 | -0.04 | -0.97% | 355,400 |
| Aug 31, 2026 | 4.34 | 4.40 | 4.07 | 4.14 | -0.17 | -3.94% | 138,000 |
| Aug 28, 2026 | 4.30 | 4.45 | 4.22 | 4.31 | -0.11 | -2.49% | 125,900 |
| Aug 27, 2026 | 4.23 | 4.45 | 4.08 | 4.42 | +0.24 | +5.74% | 181,200 |
| Aug 26, 2026 | 4.16 | 4.31 | 4.03 | 4.18 | -0.02 | -0.48% | 102,700 |
| Aug 25, 2026 | 4.20 | 4.49 | 4.10 | 4.20 | +0.05 | +1.20% | 288,900 |
| Aug 24, 2026 | 4.31 | 4.55 | 4.15 | 4.15 | -0.15 | -3.49% | 130,900 |
| Aug 21, 2026 | 4.30 | 4.44 | 4.24 | 4.30 | +0.09 | +2.14% | 166,100 |
| Aug 20, 2026 | 4.26 | 4.44 | 4.09 | 4.21 | -0.10 | -2.32% | 133,000 |
| Aug 19, 2026 | 4.20 | 4.40 | 4.05 | 4.31 | +0.09 | +2.13% | 137,800 |
| Aug 18, 2026 | 3.87 | 4.40 | 3.80 | 4.22 | +0.32 | +8.21% | 207,600 |
| Aug 17, 2026 | 4.05 | 4.07 | 3.82 | 3.90 | -0.15 | -3.70% | 114,600 |
| Aug 14, 2026 | 4.13 | 4.23 | 3.90 | 4.05 | 0.00 | 0.00% | 137,100 |
65 days, newest first. Daily bars as drawn on the NMAD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.