NASDAQ:NMAD | Historical Stock Price | NOMAD POWER SOLUTIONS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$1.91$4.94$12.76$32.94$85.052007-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.70$31.705,440——
2020-12-30$30.90$30.905,780——
2020-12-29$31.40$31.4013,130——
2020-12-28$34.70$34.7010,380——
2020-12-24$35.30$35.304,490——
2020-12-23$34.30$34.3012,400——
2020-12-22$34.40$34.4028,150——
2020-12-21$38.20$38.2055,870——
2020-12-18$43.50$43.50234,720——
2020-12-17$41.50$41.50197,170——
2020-12-16$32.80$32.802,470——
2020-12-15$33.00$33.004,910——
2020-12-14$34.30$34.303,240——
2020-12-11$33.40$33.404,150——
2020-12-10$35.90$35.904,730——
2020-12-09$36.50$36.5051,600——
2020-12-08$37.30$37.304,440——
2020-12-07$36.50$36.502,940——
2020-12-04$36.80$36.802,490——
2020-12-03$37.80$37.804,350——
2020-12-02$36.00$36.002,960——
2020-12-01$37.20$37.203,700——
2020-11-30$37.90$37.904,500——
2020-11-27$36.50$36.5012,510——
2020-11-25$58.70$58.700——
2020-11-24$58.70$58.7030——
2020-11-23$58.70$58.7010——
2020-11-20$58.70$58.7020——
2020-11-19$58.80$58.80192——
2020-11-18$57.00$57.00493——
2020-11-17$54.00$54.00397——
2020-11-16$57.00$57.00120——
2020-11-13$67.80$67.8025——
2020-11-12$67.80$67.803——
2020-11-11$67.80$67.8067——
2020-11-10$68.40$68.4017——
2020-11-09$68.40$68.400——
2020-11-06$68.40$68.405——
2020-11-05$68.40$68.4022——
2020-11-04$63.00$63.005——
2020-11-03$60.00$60.000——
2020-11-02$60.00$60.00137——
2020-10-30$67.20$67.200——
2020-10-29$67.20$67.200——
2020-10-28$67.20$67.200——
2020-10-27$67.20$67.2017——
2020-10-26$69.60$69.600——
2020-10-23$69.60$69.600——
2020-10-22$69.60$69.6010——
2020-10-21$69.60$69.605——
2020-10-20$69.60$69.6035——
2020-10-19$69.60$69.6018——
2020-10-16$70.20$70.202——
2020-10-15$70.20$70.207——
2020-10-14$69.00$69.000——
2020-10-13$69.00$69.005——
2020-10-12$69.00$69.000——
2020-10-09$69.00$69.007——
2020-10-08$57.60$57.6028——
2020-10-07$67.80$67.802——
2020-10-06$64.20$64.2052——
2020-10-05$67.20$67.205——
2020-10-02$69.00$69.0042——
2020-10-01$54.00$54.0010——
2020-09-30$70.20$70.200——
2020-09-29$70.20$70.2022——
2020-09-28$57.60$57.6060——
2020-09-25$70.80$70.800——
2020-09-24$70.80$70.800——
2020-09-23$70.80$70.800——
2020-09-22$70.80$70.8018——
2020-09-21$71.40$71.4067——
2020-09-18$70.20$70.202——
2020-09-17$71.40$71.4040——
2020-09-16$60.00$60.008——
2020-09-15$60.00$60.0052——
2020-09-14$66.00$66.0020——
2020-09-11$70.80$70.8033——
2020-09-10$66.00$66.00425——
2020-09-09$72.00$72.00185——
2020-09-08$72.00$72.00168——
2020-09-04$70.80$70.8082——
2020-09-03$70.80$70.800——
2020-09-02$70.80$70.800——
2020-09-01$70.80$70.800——
2020-08-31$70.80$70.800——
2020-08-28$70.80$70.800——
2020-08-27$70.80$70.8065——
2020-08-26$70.80$70.800——
2020-08-25$70.80$70.8087——
2020-08-24$70.80$70.8017——
2020-08-21$69.60$69.6050——
2020-08-20$70.80$70.8085——
2020-08-19$70.80$70.805——
2020-08-18$70.80$70.8012——
2020-08-17$70.80$70.800——
2020-08-14$70.80$70.802——
2020-08-13$71.40$71.400——
2020-08-12$71.40$71.400——
2020-08-11$71.40$71.4017——
2020-08-10$69.60$69.6057——
2020-08-07$71.40$71.400——
2020-08-06$71.40$71.4013——
2020-08-05$71.40$71.400——
2020-08-04$71.40$71.4045——
2020-08-03$71.40$71.400——
2020-07-31$71.40$71.4050——
2020-07-30$70.80$70.808——
2020-07-29$70.80$70.807——
2020-07-28$71.40$71.400——
2020-07-27$71.40$71.400——
2020-07-24$71.40$71.4058——
2020-07-23$70.80$70.80100——
2020-07-22$66.00$66.00170——
2020-07-21$51.00$51.0073——
2020-07-20$54.00$54.0083——
2020-07-17$51.60$51.6063——
2020-07-16$54.00$54.0050——
2020-07-15$52.80$52.8017——
2020-07-14$52.80$52.8058——
2020-07-13$52.80$52.8025——
2020-07-10$52.80$52.8017——
2020-07-09$52.80$52.808——
2020-07-08$52.80$52.8065——
2020-07-07$54.00$54.00187——
2020-07-06$54.00$54.000——
2020-07-02$54.00$54.000——
2020-07-01$54.00$54.000——
2020-06-30$54.00$54.000——
2020-06-29$54.00$54.000——
2020-06-26$54.00$54.000——
2020-06-25$54.00$54.000——
2020-06-24$54.00$54.000——
2020-06-23$54.00$54.0040——
2020-06-22$51.60$51.600——
2020-06-19$51.60$51.6025——
2020-06-18$51.00$51.0088——
2020-06-17$54.00$54.000——
2020-06-16$54.00$54.002——
2020-06-15$54.00$54.0027——
2020-06-12$54.00$54.000——
2020-06-11$54.00$54.000——
2020-06-10$54.00$54.0023——
2020-06-09$54.00$54.000——
2020-06-08$54.00$54.000——
2020-06-05$54.00$54.0083——
2020-06-04$54.00$54.000——
2020-06-03$54.00$54.0017——
2020-06-02$54.00$54.005——
2020-06-01$52.80$52.800——
2020-05-29$52.80$52.8035——
2020-05-28$54.00$54.000——
2020-05-27$54.00$54.000——
2020-05-26$54.00$54.000——
2020-05-22$54.00$54.000——
2020-05-21$54.00$54.000——
2020-05-20$54.00$54.00312——
2020-05-19$54.00$54.000——
2020-05-18$54.00$54.000——
2020-05-15$54.00$54.000——
2020-05-14$54.00$54.000——
2020-05-13$54.00$54.000——
2020-05-12$54.00$54.0023——
2020-05-11$54.00$54.000——
2020-05-08$54.00$54.00132——
2020-05-07$53.40$53.400——
2020-05-06$53.40$53.400——
2020-05-05$53.40$53.4077——
2020-05-04$53.40$53.4075——
2020-05-01$53.40$53.4013——
2020-04-30$53.40$53.400——
2020-04-29$53.40$53.40142——
2020-04-28$54.00$54.000——
2020-04-27$54.00$54.0025——
2020-04-24$54.00$54.00112——
2020-04-23$54.00$54.000——
2020-04-22$54.00$54.0027——
2020-04-21$54.00$54.0013——
2020-04-20$54.00$54.0033——
2020-04-17$54.00$54.0028——
2020-04-16$60.00$60.000——
2020-04-15$60.00$60.000——
2020-04-14$60.00$60.0052——
2020-04-13$57.60$57.600——
2020-04-09$57.60$57.6013——
2020-04-08$58.20$58.2040——
2020-04-07$58.20$58.2015——
2020-04-06$57.60$57.60130——
2020-04-03$59.40$59.4033——
2020-04-02$48.00$48.00145——
2020-04-01$57.60$57.60110——
2020-03-31$58.80$58.8082——
2020-03-30$58.80$58.8073——
2020-03-27$59.40$59.400——
2020-03-26$59.40$59.400——
2020-03-25$59.40$59.4030——
2020-03-24$48.00$48.0052——
2020-03-23$45.00$45.0017——
2020-03-20$45.00$45.00242——
2020-03-19$49.20$49.2050——
2020-03-18$50.40$50.400——
2020-03-17$50.40$50.408——
2020-03-16$53.40$53.400——
2020-03-13$53.40$53.4035——
2020-03-12$53.40$53.400——
2020-03-11$53.40$53.400——
2020-03-10$53.40$53.400——
2020-03-09$53.40$53.400——
2020-03-06$53.40$53.40175——
2020-03-05$51.00$51.000——
2020-03-04$51.00$51.000——
2020-03-03$51.00$51.000——
2020-03-02$51.00$51.0040——
2020-02-28$55.20$55.200——
2020-02-27$55.20$55.2057——
2020-02-26$55.20$55.2018——
2020-02-25$55.20$55.2050——
2020-02-24$51.60$51.6055——
2020-02-21$59.40$59.40185——
2020-02-20$58.20$58.2023——
2020-02-19$60.00$60.00123——
2020-02-18$60.00$60.00723——
2020-02-14$59.40$59.4065——
2020-02-13$58.80$58.80748——
2020-02-12$46.20$46.20127——
2020-02-11$46.20$46.200——
2020-02-10$46.20$46.200——
2020-02-07$46.20$46.20367——
2020-02-06$45.60$45.60257——
2020-02-05$45.00$45.000——
2020-02-04$45.00$45.000——
2020-02-03$45.00$45.000——
2020-01-31$45.00$45.000——
2020-01-30$45.00$45.0043——
2020-01-29$41.40$41.407——
2020-01-28$41.40$41.4023——
2020-01-27$42.00$42.000——
2020-01-24$42.00$42.0038——
2020-01-23$42.00$42.000——
2020-01-22$42.00$42.000——
2020-01-21$42.00$42.000——
2020-01-17$42.00$42.00140——
2020-01-16$39.00$39.00172——
2020-01-15$41.40$41.4017——
2020-01-14$41.40$41.4037——
2020-01-13$41.40$41.4073——
2020-01-10$45.00$45.000——
2020-01-09$45.00$45.007——
2020-01-08$48.00$48.000——
2020-01-07$48.00$48.0012——
2020-01-06$45.00$45.000——
2020-01-03$45.00$45.00113——
2020-01-02$51.00$51.008——