MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMAD — Nomad Power Solutions, Inc. Common Stock
NasdaqNomad Power Solutions, Inc. Common Stock
$4.35
+0.33(+8.22%)
- O
- 3.98
- H
- 4.40
- L
- 3.98
- V
- 146.65K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.35
Period Return+244.84%
Period High$8.38
Period Low$0.64
Avg Daily Volume491.6K
Total Trading Days365
NMAD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.98 | $4.40 | $3.98 | $4.35 | +$0.33 | +8.22% | 146,653 | $4.28 | $3.98 $4.40 |
| Oct 5, 2026 | $4.12 | $4.12 | $3.85 | $4.02 | $-0.11 | -2.55% | 177,771 | $4.02 | $3.85 $4.12 |
| Oct 2, 2026 | $3.85 | $4.19 | $3.84 | $4.12 | +$0.26 | +6.74% | 140,098 | $4.08 | $3.84 $4.19 |
| Oct 1, 2026 | $3.90 | $4.10 | $3.82 | $3.86 | $-0.07 | -1.66% | 153,772 | $3.95 | $3.82 $4.10 |
| Sep 30, 2026 | $3.71 | $3.96 | $3.60 | $3.93 | +$0.18 | +4.67% | 234,603 | $3.78 | $3.60 $3.96 |
| Sep 29, 2026 | $3.60 | $3.83 | $3.44 | $3.75 | +$0.15 | +4.17% | 228,403 | $3.58 | $3.44 $3.83 |
| Sep 28, 2026 | $3.57 | $3.73 | $3.52 | $3.60 | +$0.02 | +0.56% | 106,988 | $3.60 | $3.52 $3.73 |
| Sep 25, 2026 | $3.61 | $3.86 | $3.56 | $3.58 | $-0.05 | -1.38% | 194,756 | $3.67 | $3.56 $3.86 |
| Sep 24, 2026 | $3.63 | $3.64 | $3.51 | $3.63 | +$0.11 | +2.98% | 62,673 | $3.59 | $3.51 $3.64 |
| Sep 23, 2026 | $3.78 | $3.79 | $3.39 | $3.53 | $-0.30 | -7.72% | 278,466 | $3.57 | $3.39 $3.79 |
| Sep 22, 2026 | $3.73 | $4.01 | $3.73 | $3.82 | +$0.14 | +3.80% | 341,711 | $3.87 | $3.73 $4.01 |
| Sep 21, 2026 | $3.64 | $3.74 | $3.56 | $3.68 | +$0.07 | +1.94% | 137,635 | $3.68 | $3.56 $3.74 |
| Sep 18, 2026 | $3.64 | $3.74 | $3.56 | $3.61 | +$0.00 | +0.00% | 295,210 | $3.65 | $3.56 $3.74 |
| Sep 17, 2026 | $3.50 | $3.69 | $3.50 | $3.61 | +$0.12 | +3.44% | 150,539 | $3.62 | $3.50 $3.69 |
| Sep 16, 2026 | $3.32 | $3.63 | $3.25 | $3.49 | +$0.13 | +3.87% | 185,579 | $3.51 | $3.25 $3.63 |
| Sep 15, 2026 | $3.21 | $3.44 | $3.16 | $3.36 | +$0.09 | +2.75% | 163,944 | $3.33 | $3.16 $3.44 |
| Sep 14, 2026 | $3.50 | $3.71 | $3.26 | $3.27 | $-0.27 | -7.63% | 200,510 | $3.39 | $3.26 $3.71 |
| Sep 11, 2026 | $3.69 | $3.72 | $3.50 | $3.54 | $-0.17 | -4.58% | 276,640 | $3.59 | $3.50 $3.72 |
| Sep 10, 2026 | $3.68 | $3.87 | $3.60 | $3.71 | +$0.00 | +0.00% | 143,167 | $3.71 | $3.60 $3.87 |
| Sep 9, 2026 | $3.86 | $3.99 | $3.71 | $3.71 | $-0.15 | -3.76% | 188,844 | $3.86 | $3.71 $3.99 |
| Sep 8, 2026 | $4.03 | $4.03 | $3.75 | $3.86 | $-0.18 | -4.34% | 238,587 | $3.86 | $3.75 $4.03 |
| Sep 4, 2026 | $3.69 | $4.05 | $3.51 | $4.03 | +$0.38 | +10.26% | 322,405 | $3.80 | $3.51 $4.05 |
| Sep 3, 2026 | $3.72 | $3.92 | $3.56 | $3.66 | $-0.06 | -1.48% | 326,730 | $3.70 | $3.56 $3.92 |
| Sep 2, 2026 | $4.06 | $4.19 | $3.67 | $3.71 | $-0.39 | -9.51% | 377,606 | $3.85 | $3.67 $4.19 |
| Sep 1, 2026 | $4.17 | $4.37 | $4.00 | $4.10 | $-0.04 | -0.97% | 355,408 | $4.14 | $4.00 $4.37 |
| Aug 31, 2026 | $4.34 | $4.40 | $4.07 | $4.14 | $-0.17 | -3.94% | 137,991 | $4.19 | $4.07 $4.40 |
| Aug 28, 2026 | $4.30 | $4.45 | $4.22 | $4.31 | $-0.11 | -2.49% | 125,870 | $4.31 | $4.22 $4.45 |
| Aug 27, 2026 | $4.23 | $4.45 | $4.08 | $4.42 | +$0.24 | +5.74% | 181,195 | $4.29 | $4.08 $4.45 |
| Aug 26, 2026 | $4.16 | $4.31 | $4.03 | $4.18 | $-0.02 | -0.48% | 102,697 | $4.17 | $4.03 $4.31 |
| Aug 25, 2026 | $4.20 | $4.49 | $4.10 | $4.20 | +$0.05 | +1.20% | 288,901 | $4.21 | $4.10 $4.49 |