NOMADAR Corp. - Class A Common Stock (NOMA)
2.9800
-0.0800 (-2.61%)
NASDAQ· Last Trade: Jul 18th, 11:27 AM EDT
Historical Prices For NOMADAR Corp. - Class A Common Stock (NOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 3.12 | 3.24 | 2.98 | 2.98 | 6,090 | 2.98 |
| 7/16/2026 | 3.08 | 3.15 | 2.89 | 3.06 | 8,341 | 3.06 |
| 7/15/2026 | 2.92 | 3.19 | 2.87 | 2.87 | 7,726 | 2.87 |
| 7/14/2026 | 3.09 | 3.19 | 2.90 | 2.93 | 14,540 | 2.93 |
| 7/13/2026 | 3.10 | 3.10 | 3.10 | 3.10 | 1,987 | 3.10 |
| 7/10/2026 | 3.10 | 3.10 | 3.10 | 3.10 | 857 | 3.10 |
| 7/09/2026 | 3.53 | 3.53 | 3.16 | 3.31 | 5,532 | 3.31 |
| 7/08/2026 | 3.54 | 3.54 | 3.12 | 3.21 | 10,791 | 3.21 |
| 7/07/2026 | 3.40 | 3.48 | 3.35 | 3.35 | 1,823 | 3.35 |
| 7/06/2026 | 3.83 | 3.88 | 3.30 | 3.38 | 29,299 | 3.38 |
| 7/02/2026 | 4.00 | 4.20 | 3.61 | 4.15 | 26,689 | 4.15 |
| 7/01/2026 | 3.55 | 4.45 | 3.54 | 4.24 | 14,852 | 4.24 |
| 6/30/2026 | 3.52 | 3.75 | 3.29 | 3.75 | 11,404 | 3.75 |
| 6/29/2026 | 3.67 | 3.67 | 3.58 | 3.58 | 12,382 | 3.58 |
| 6/26/2026 | 3.40 | 3.72 | 3.40 | 3.65 | 20,826 | 3.65 |
| 6/25/2026 | 3.30 | 3.30 | 3.30 | 3.30 | 1,140 | 3.30 |
| 6/24/2026 | 3.41 | 3.52 | 3.33 | 3.33 | 3,964 | 3.33 |
| 6/23/2026 | 3.30 | 3.32 | 3.30 | 3.32 | 1,809 | 3.32 |
| 6/22/2026 | 3.65 | 3.65 | 3.20 | 3.52 | 14,658 | 3.52 |
| 6/18/2026 | 3.46 | 3.99 | 3.31 | 3.88 | 25,654 | 3.88 |
| 6/17/2026 | 3.41 | 3.56 | 3.41 | 3.56 | 3,336 | 3.56 |
| 6/16/2026 | 3.51 | 3.55 | 3.34 | 3.34 | 8,835 | 3.34 |
| 6/15/2026 | 3.60 | 3.60 | 3.36 | 3.36 | 4,743 | 3.36 |
| 6/12/2026 | 3.44 | 3.48 | 3.44 | 3.48 | 2,877 | 3.48 |
| 6/11/2026 | 3.45 | 3.49 | 3.45 | 3.49 | 1,421 | 3.49 |
| 6/10/2026 | 3.43 | 3.43 | 3.24 | 3.39 | 3,657 | 3.39 |
| 6/09/2026 | 3.59 | 3.79 | 3.02 | 3.37 | 13,634 | 3.37 |
| 6/08/2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3,310 | 3.41 |
| 6/05/2026 | 3.30 | 3.80 | 3.20 | 3.58 | 10,606 | 3.58 |
| 6/04/2026 | 3.44 | 3.54 | 3.44 | 3.54 | 2,315 | 3.54 |
| 6/03/2026 | 3.58 | 3.69 | 3.54 | 3.55 | 4,371 | 3.55 |
| 6/02/2026 | 3.70 | 3.90 | 3.38 | 3.64 | 23,553 | 3.64 |
| 6/01/2026 | 3.42 | 3.50 | 3.33 | 3.44 | 5,832 | 3.44 |
| 5/29/2026 | 3.60 | 3.68 | 3.19 | 3.50 | 5,542 | 3.50 |
| 5/28/2026 | 3.09 | 3.70 | 3.09 | 3.67 | 19,325 | 3.67 |
| 5/27/2026 | 3.50 | 3.50 | 3.22 | 3.22 | 7,435 | 3.22 |
| 5/26/2026 | 3.62 | 3.86 | 3.39 | 3.40 | 19,686 | 3.40 |
| 5/22/2026 | 3.62 | 3.65 | 3.51 | 3.60 | 5,367 | 3.60 |
| 5/21/2026 | 3.16 | 3.61 | 3.01 | 3.50 | 15,741 | 3.50 |
| 5/20/2026 | 3.20 | 3.67 | 2.73 | 3.30 | 32,334 | 3.30 |
| 5/19/2026 | 3.30 | 3.30 | 2.55 | 3.03 | 7,911 | 3.03 |
| 5/18/2026 | 3.10 | 3.54 | 2.93 | 3.08 | 10,137 | 3.08 |
| 5/15/2026 | 3.49 | 3.49 | 3.21 | 3.40 | 3,014 | 3.40 |
| 5/14/2026 | 3.59 | 3.59 | 3.23 | 3.40 | 6,911 | 3.40 |
| 5/13/2026 | 3.40 | 3.42 | 3.24 | 3.30 | 8,680 | 3.30 |
| 5/12/2026 | 3.51 | 3.60 | 3.37 | 3.37 | 5,042 | 3.37 |
| 5/11/2026 | 3.79 | 3.79 | 3.48 | 3.50 | 6,811 | 3.50 |
| 5/08/2026 | 3.83 | 3.83 | 3.52 | 3.61 | 5,027 | 3.61 |
| 5/07/2026 | 3.80 | 3.87 | 3.40 | 3.75 | 9,278 | 3.75 |
| 5/06/2026 | 3.75 | 3.84 | 3.43 | 3.51 | 6,809 | 3.51 |
| 5/05/2026 | 3.76 | 3.90 | 3.61 | 3.90 | 4,527 | 3.90 |
| 5/04/2026 | 3.81 | 3.95 | 3.63 | 3.63 | 10,885 | 3.63 |
| 5/01/2026 | 3.96 | 4.00 | 3.73 | 3.78 | 4,040 | 3.78 |
| 4/30/2026 | 3.80 | 3.80 | 3.55 | 3.55 | 8,067 | 3.55 |
| 4/29/2026 | 4.01 | 4.01 | 3.79 | 3.79 | 5,222 | 3.79 |
| 4/28/2026 | 3.80 | 4.40 | 3.80 | 3.83 | 17,547 | 3.83 |
| 4/27/2026 | 4.01 | 4.10 | 3.74 | 3.95 | 11,784 | 3.95 |
| 4/24/2026 | 4.40 | 4.40 | 4.40 | 4.40 | 2,822 | 4.40 |
| 4/23/2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4,974 | 4.25 |
| 4/22/2026 | 4.40 | 4.40 | 4.23 | 4.36 | 3,175 | 4.36 |
| 4/21/2026 | 3.60 | 4.61 | 3.60 | 4.32 | 18,542 | 4.32 |
| 4/20/2026 | 3.55 | 3.85 | 3.55 | 3.72 | 13,484 | 3.72 |