Nomad Power Solutions Stock Price History
NASDAQ: NMADHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.53+0.26 (+6.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NMAD price history at a glance
The price history for Nomad Power Solutions (NMAD) on this page begins on October 22, 2007, when the stock closed at $66.00; it most recently closed at $4.53 on October 5, 2026. The highest price in this record is $110.40, reached on August 20, 2018; the latest close is 95.9% below that peak. Across the 18 complete calendar years in the table, NMAD finished higher in 6 and lower in 12. Its best year was 2018 (+452.9%) and its worst was 2021 (-62.5%).
Over roughly 19 years the share price changed -93.1%, a -13.2% compound annual price return (excluding dividends). In the last 12 months alone, NMAD has lost 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $110.40
- Date of high
- Aug 20, 2018
- Low since 2007
- $0.64
- Date of low
- Jun 16, 2025
- 52-week high
- $8.38
- 52-week low
- $2.36
- Last close
- $4.53
NMAD returns
1 week
+9.95%
1 month
+22.10%
3 months
-27.64%
6 months
+48.52%
Year to date
+15.27%
1 year
-5.03%
3 years
+88.75%
5 years
-75.78%
NMAD price return, excluding dividends.
NMAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.53 | +17.97% |
| 2025 | 3.84 | +64.81% |
| 2024 | 2.33 | -0.85% |
| 2023 | 2.35 | -53.92% |
| 2022 | 5.10 | -57.14% |
| 2021 | 11.90 | -62.46% |
| 2020 | 31.70 | -29.56% |
| 2019 | 45.00 | -20.21% |
| 2018 | 56.40 | +452.94% |
| 2017 | 10.20 | +21.43% |
| 2016 | 8.40 | -53.33% |
| 2015 | 18.00 | +25.00% |
| 2014 | 14.40 | +20.00% |
| 2013 | 12.00 | -20.00% |
| 2012 | 15.00 | -50.00% |
| 2011 | 30.00 | +42.86% |
| 2010 | 21.00 | -28.57% |
| 2009 | 29.40 | -14.04% |
| 2008 | 34.20 | -24.00% |
| 2007* | 45.00 | -31.82% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NMAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.32 | 4.64 | 4.28 | 4.53 | +6.09% | |
| 4.22 | 4.43 | 4.22 | 4.27 | +0.47% | |
| 4.24 | 4.45 | 4.23 | 4.25 | -2.30% | |
| 3.98 | 4.40 | 3.98 | 4.35 | +8.21% | |
| 4.12 | 4.12 | 3.85 | 4.02 | -2.43% | |
| 3.85 | 4.19 | 3.84 | 4.12 | +6.74% | |
| 3.90 | 4.10 | 3.82 | 3.86 | -1.78% | |
| 3.71 | 3.96 | 3.60 | 3.93 | +4.80% | |
| 3.60 | 3.83 | 3.44 | 3.75 | +4.17% | |
| 3.57 | 3.73 | 3.52 | 3.60 | +0.56% | |
| 3.61 | 3.86 | 3.56 | 3.58 | -1.38% | |
| 3.63 | 3.64 | 3.51 | 3.63 | +2.83% | |
| 3.78 | 3.79 | 3.39 | 3.53 | -7.59% | |
| 3.73 | 4.01 | 3.73 | 3.82 | +3.80% | |
| 3.64 | 3.74 | 3.56 | 3.68 | +1.94% | |
| 3.64 | 3.74 | 3.56 | 3.61 | 0.00% | |
| 3.50 | 3.69 | 3.50 | 3.61 | +3.44% | |
| 3.32 | 3.63 | 3.25 | 3.49 | +3.87% | |
| 3.21 | 3.44 | 3.16 | 3.36 | +2.75% | |
| 3.50 | 3.71 | 3.26 | 3.27 | -7.63% | |
| 3.69 | 3.72 | 3.50 | 3.54 | -4.58% | |
| 3.68 | 3.87 | 3.60 | 3.71 | 0.00% | |
| 3.86 | 3.99 | 3.71 | 3.71 | -3.89% | |
| 4.03 | 4.03 | 3.75 | 3.86 | -4.22% | |
| 3.69 | 4.05 | 3.51 | 4.03 | +10.11% | |
| 3.72 | 3.92 | 3.56 | 3.66 | -1.35% | |
| 4.06 | 4.19 | 3.67 | 3.71 | -9.51% | |
| 4.17 | 4.37 | 4.00 | 4.10 | -0.97% | |
| 4.34 | 4.40 | 4.07 | 4.14 | -3.94% | |
| 4.30 | 4.45 | 4.22 | 4.31 | -2.49% | |
| 4.23 | 4.45 | 4.08 | 4.42 | +5.74% | |
| 4.16 | 4.31 | 4.03 | 4.18 | -0.48% | |
| 4.20 | 4.49 | 4.10 | 4.20 | +1.20% | |
| 4.31 | 4.55 | 4.15 | 4.15 | -3.49% | |
| 4.30 | 4.44 | 4.24 | 4.30 | +2.14% | |
| 4.26 | 4.44 | 4.09 | 4.21 | -2.32% | |
| 4.20 | 4.40 | 4.05 | 4.31 | +2.13% | |
| 3.87 | 4.40 | 3.80 | 4.22 | +8.21% | |
| 4.05 | 4.07 | 3.82 | 3.90 | -3.70% | |
| 4.13 | 4.23 | 3.90 | 4.05 | 0.00% | |
| 3.94 | 4.25 | 3.94 | 4.05 | +3.05% | |
| 3.65 | 4.08 | 3.51 | 3.93 | +10.39% | |
| 3.99 | 4.16 | 3.48 | 3.56 | -9.41% | |
| 3.58 | 4.04 | 3.58 | 3.93 | +9.17% | |
| 3.88 | 4.02 | 3.52 | 3.60 | -9.55% | |
| 3.96 | 4.05 | 3.60 | 3.98 | +2.31% | |
| 3.84 | 4.10 | 3.73 | 3.89 | +4.01% | |
| 4.35 | 4.54 | 3.12 | 3.74 | -13.02% | |
| 4.62 | 4.71 | 4.26 | 4.30 | -4.02% | |
| 4.19 | 4.70 | 4.14 | 4.48 | +7.43% | |
| 4.05 | 4.26 | 4.03 | 4.17 | +3.73% | |
| 4.50 | 4.64 | 3.96 | 4.02 | -9.26% | |
| 4.38 | 4.68 | 4.20 | 4.43 | -0.45% | |
| 4.81 | 5.15 | 4.44 | 4.45 | -8.06% | |
| 4.99 | 5.00 | 4.60 | 4.84 | -0.62% | |
| 4.97 | 4.97 | 4.65 | 4.87 | -2.40% | |
| 5.36 | 5.40 | 4.93 | 4.99 | -7.76% | |
| 5.36 | 5.67 | 5.20 | 5.41 | +3.84% | |
| 5.75 | 5.89 | 5.20 | 5.21 | -10.02% | |
| 5.28 | 5.97 | 5.21 | 5.79 | +7.42% | |
| 5.88 | 5.88 | 5.14 | 5.39 | -8.33% | |
| 6.06 | 6.28 | 5.06 | 5.88 | +1.91% | |
| 5.61 | 6.13 | 5.39 | 5.77 | +2.30% | |
| 6.02 | 6.24 | 5.44 | 5.64 | -9.90% | |
| 6.18 | 6.69 | 6.01 | 6.26 | -0.32% | |
| 6.81 | 7.00 | 6.18 | 6.28 | -9.38% | |
| 6.15 | 6.95 | 5.99 | 6.93 | +13.61% | |
| 7.20 | 7.24 | 5.87 | 6.10 | -16.89% | |
| 7.40 | 7.70 | 6.54 | 7.34 | +1.80% | |
| 7.95 | 7.99 | 7.00 | 7.21 | -6.00% | |
| 7.42 | 8.38 | 7.00 | 7.67 | +3.37% | |
| 8.24 | 8.24 | 7.30 | 7.42 | -7.71% | |
| 7.22 | 8.25 | 7.00 | 8.04 | +11.82% | |
| 6.67 | 7.19 | 6.67 | 7.19 | +8.12% | |
| 6.94 | 6.99 | 6.55 | 6.65 | -3.20% | |
| 7.30 | 7.46 | 6.60 | 6.87 | -5.89% | |
| 7.17 | 7.45 | 6.88 | 7.30 | -2.41% | |
| 7.58 | 7.76 | 7.10 | 7.48 | -1.71% | |
| 7.09 | 7.78 | 6.85 | 7.61 | +9.34% | |
| 6.90 | 7.40 | 6.66 | 6.96 | +1.16% | |
| 6.86 | 6.99 | 6.28 | 6.88 | +2.38% | |
| 6.30 | 6.80 | 6.30 | 6.72 | +8.56% | |
| 7.11 | 7.11 | 5.88 | 6.19 | -14.62% | |
| 6.86 | 7.51 | 6.81 | 7.25 | +5.22% | |
| 6.85 | 7.16 | 6.80 | 6.89 | +0.29% | |
| 6.80 | 7.40 | 6.76 | 6.87 | +3.31% | |
| 7.24 | 7.36 | 6.05 | 6.65 | -5.00% | |
| 6.83 | 7.48 | 6.69 | 7.00 | 0.00% | |
| 6.71 | 7.27 | 6.41 | 7.00 | +4.32% | |
| 7.03 | 7.25 | 6.40 | 6.71 | -4.69% | |
| 7.16 | 7.50 | 6.80 | 7.04 | -2.36% | |
| 6.45 | 7.37 | 5.80 | 7.21 | +15.36% | |
| 5.93 | 6.34 | 5.91 | 6.25 | +4.34% | |
| 6.02 | 6.49 | 5.87 | 5.99 | -6.70% | |
| 5.58 | 6.50 | 5.50 | 6.42 | +13.63% | |
| 5.88 | 6.05 | 5.48 | 5.65 | -3.91% | |
| 5.93 | 6.05 | 5.30 | 5.88 | -0.51% | |
| 5.48 | 6.11 | 5.47 | 5.91 | +5.54% | |
| 5.15 | 5.75 | 5.15 | 5.60 | +6.26% | |
| 4.60 | 5.49 | 4.07 | 5.27 | +12.13% | |
| 5.14 | 5.27 | 4.65 | 4.70 | -8.91% | |
| 5.44 | 5.72 | 4.82 | 5.16 | +2.38% | |
| 4.96 | 5.33 | 4.75 | 5.04 | +0.80% | |
| 5.09 | 5.16 | 4.85 | 5.00 | -1.38% | |
| 4.98 | 5.20 | 4.72 | 5.07 | -1.55% | |
| 5.22 | 5.47 | 4.94 | 5.15 | -0.19% | |
| 4.94 | 5.55 | 4.75 | 5.16 | +4.67% | |
| 4.32 | 5.00 | 3.97 | 4.93 | +12.05% | |
| 4.55 | 4.55 | 3.96 | 4.40 | -2.00% | |
| 3.33 | 4.53 | 3.30 | 4.49 | +36.47% | |
| 3.30 | 3.44 | 3.29 | 3.29 | -2.37% | |
| 3.42 | 3.44 | 3.34 | 3.37 | -3.71% | |
| 3.46 | 3.58 | 3.44 | 3.50 | 0.00% | |
| 3.69 | 3.73 | 3.37 | 3.50 | -2.78% | |
| 3.69 | 3.69 | 3.41 | 3.60 | -5.26% | |
| 3.70 | 3.90 | 3.70 | 3.80 | +2.43% | |
| 3.92 | 4.05 | 3.64 | 3.71 | -6.78% | |
| 3.83 | 4.14 | 3.73 | 3.98 | +3.92% | |
| 3.55 | 3.90 | 3.50 | 3.83 | +10.06% | |
| 3.35 | 3.48 | 3.25 | 3.48 | +1.16% | |
| 3.61 | 3.61 | 3.34 | 3.44 | -4.71% | |
| 3.28 | 3.65 | 3.23 | 3.61 | +12.11% | |
| 3.14 | 3.22 | 3.10 | 3.22 | +3.54% | |
| 2.95 | 3.16 | 2.95 | 3.11 | +6.87% | |
| 2.88 | 3.10 | 2.88 | 2.91 | -0.68% | |
| 2.96 | 3.08 | 2.93 | 2.93 | -3.93% | |
| 2.90 | 3.05 | 2.71 | 3.05 | +5.17% | |
| 3.07 | 3.09 | 2.85 | 2.90 | +1.75% | |
| 3.06 | 3.06 | 2.80 | 2.85 | 0.00% | |
| 2.82 | 3.05 | 2.50 | 2.85 | -1.04% | |
| 3.05 | 3.12 | 2.88 | 2.88 | -5.57% | |
| 3.05 | 3.22 | 2.94 | 3.05 | -0.65% | |
| 3.05 | 3.23 | 3.02 | 3.07 | 0.00% | |
| 3.24 | 3.24 | 3.00 | 3.07 | -1.92% | |
| 3.04 | 3.22 | 3.00 | 3.13 | +1.29% | |
| 2.99 | 3.24 | 2.87 | 3.09 | +4.04% | |
| 2.96 | 3.02 | 2.85 | 2.97 | -0.67% | |
| 2.78 | 3.12 | 2.72 | 2.99 | +10.74% | |
| 2.65 | 2.80 | 2.60 | 2.70 | +1.50% | |
| 2.80 | 2.86 | 2.65 | 2.66 | -2.92% | |
| 2.97 | 2.97 | 2.74 | 2.74 | -5.84% | |
| 2.90 | 3.05 | 2.79 | 2.91 | +3.19% | |
| 2.95 | 2.95 | 2.80 | 2.82 | -6.31% | |
| 3.06 | 3.10 | 2.83 | 3.01 | -1.95% | |
| 3.10 | 3.15 | 3.01 | 3.07 | -1.29% | |
| 3.16 | 3.28 | 2.96 | 3.11 | -4.01% | |
| 3.20 | 3.25 | 2.60 | 3.24 | +4.52% | |
| 2.75 | 3.16 | 2.66 | 3.10 | +20.62% | |
| 2.48 | 2.70 | 2.48 | 2.57 | +2.39% | |
| 2.39 | 2.67 | 2.36 | 2.51 | +2.87% | |
| 2.54 | 2.67 | 2.42 | 2.44 | -8.61% | |
| 2.85 | 2.85 | 2.65 | 2.67 | -4.98% | |
| 2.79 | 2.92 | 2.78 | 2.81 | -1.40% | |
| 2.85 | 2.95 | 2.81 | 2.85 | -2.73% | |
| 2.74 | 2.95 | 2.74 | 2.93 | +1.38% | |
| 2.96 | 2.97 | 2.76 | 2.89 | -0.69% | |
| 3.09 | 3.09 | 2.85 | 2.91 | -4.28% | |
| 2.99 | 3.29 | 2.99 | 3.04 | +2.36% | |
| 2.90 | 3.04 | 2.82 | 2.97 | +2.41% | |
| 2.98 | 3.05 | 2.82 | 2.90 | -4.61% | |
| 3.15 | 3.22 | 3.04 | 3.04 | -3.49% | |
| 3.05 | 3.27 | 3.00 | 3.15 | +2.94% | |
| 3.10 | 3.32 | 3.00 | 3.06 | +1.32% | |
| 3.08 | 3.28 | 3.02 | 3.02 | -0.98% | |
| 3.07 | 3.20 | 3.05 | 3.05 | -2.24% | |
| 2.96 | 3.24 | 2.96 | 3.12 | +1.96% | |
| 2.78 | 3.09 | 2.45 | 3.06 | +13.75% | |
| 2.98 | 3.08 | 2.63 | 2.69 | -9.73% | |
| 3.02 | 3.05 | 2.76 | 2.98 | +1.02% | |
| 3.05 | 3.08 | 2.84 | 2.95 | -2.32% | |
| 3.19 | 3.27 | 2.94 | 3.02 | -6.21% | |
| 3.26 | 3.31 | 3.00 | 3.22 | -4.73% | |
| 3.62 | 3.66 | 3.11 | 3.38 | -5.06% | |
| 3.70 | 3.84 | 3.40 | 3.56 | -4.30% | |
| 3.94 | 3.95 | 3.60 | 3.72 | -4.86% | |
| 3.68 | 4.01 | 3.66 | 3.91 | +5.39% | |
| 3.42 | 3.78 | 3.42 | 3.71 | +8.48% | |
| 3.18 | 3.48 | 3.17 | 3.42 | +0.29% | |
| 3.30 | 3.53 | 3.04 | 3.41 | +2.40% | |
| 3.30 | 3.50 | 3.29 | 3.33 | -0.60% | |
| 3.21 | 3.51 | 3.21 | 3.35 | +6.01% | |
| 3.03 | 3.43 | 2.86 | 3.16 | +3.95% | |
| 3.25 | 3.33 | 2.90 | 3.04 | -8.43% | |
| 3.41 | 3.64 | 3.32 | 3.32 | -2.64% | |
| 3.61 | 3.64 | 3.33 | 3.41 | -4.75% | |
| 3.31 | 3.66 | 3.26 | 3.58 | +7.19% | |
| 3.44 | 3.55 | 3.28 | 3.34 | -1.76% | |
| 3.61 | 3.64 | 3.40 | 3.40 | -6.85% | |
| 3.73 | 3.80 | 3.61 | 3.65 | -2.67% | |
| 3.94 | 3.95 | 3.68 | 3.75 | -4.82% | |
| 3.75 | 4.03 | 3.63 | 3.94 | +10.67% | |
| 3.77 | 3.79 | 3.50 | 3.56 | -5.82% | |
| 3.94 | 3.96 | 3.72 | 3.78 | -1.56% | |
| 3.90 | 3.96 | 3.72 | 3.84 | -2.29% | |
| 3.89 | 4.02 | 3.83 | 3.93 | +0.77% | |
| 3.90 | 4.08 | 3.80 | 3.90 | -0.51% | |
| 4.10 | 4.10 | 3.85 | 3.92 | -3.69% | |
| 4.03 | 4.14 | 3.98 | 4.07 | +0.49% | |
| 4.07 | 4.11 | 3.95 | 4.05 | -0.98% | |
| 4.04 | 4.31 | 4.04 | 4.09 | -1.92% | |
| 4.28 | 4.32 | 4.07 | 4.17 | -3.47% | |
| 3.91 | 4.34 | 3.91 | 4.32 | +10.20% | |
| 3.50 | 3.99 | 3.50 | 3.92 | -1.01% | |
| 4.03 | 4.14 | 3.75 | 3.96 | -3.41% | |
| 4.07 | 4.31 | 3.90 | 4.10 | +2.76% | |
| 4.14 | 4.15 | 3.95 | 3.99 | -1.48% | |
| 4.12 | 4.17 | 4.01 | 4.05 | -3.57% | |
| 4.26 | 4.30 | 4.05 | 4.20 | -0.47% | |
| 4.31 | 4.40 | 4.15 | 4.22 | +0.24% | |
| 4.30 | 4.39 | 4.17 | 4.21 | -3.00% | |
| 4.09 | 4.45 | 4.01 | 4.34 | +7.16% | |
| 4.43 | 4.43 | 4.04 | 4.05 | -4.71% | |
| 4.18 | 4.30 | 4.06 | 4.25 | +1.19% | |
| 4.05 | 4.23 | 3.93 | 4.20 | +3.45% | |
| 4.06 | 4.12 | 3.95 | 4.06 | -0.98% | |
| 4.22 | 4.30 | 4.10 | 4.10 | -3.98% | |
| 4.18 | 4.80 | 3.96 | 4.27 | +1.43% | |
| 4.09 | 4.26 | 3.77 | 4.21 | +2.93% | |
| 4.73 | 4.76 | 3.53 | 4.09 | -8.50% | |
| 4.35 | 4.60 | 4.27 | 4.47 | +3.71% | |
| 4.46 | 4.50 | 4.14 | 4.31 | -0.69% | |
| 4.30 | 4.45 | 4.30 | 4.34 | +0.23% | |
| 4.32 | 4.44 | 4.16 | 4.33 | -0.23% | |
| 4.18 | 4.49 | 4.12 | 4.34 | +3.09% | |
| 4.23 | 4.44 | 4.16 | 4.21 | +0.48% | |
| 4.25 | 4.28 | 4.06 | 4.19 | -2.56% | |
| 4.73 | 4.97 | 4.20 | 4.30 | -9.47% | |
| 4.43 | 4.88 | 4.32 | 4.75 | +7.71% | |
| 4.30 | 4.47 | 4.20 | 4.41 | +2.08% | |
| 4.40 | 4.44 | 4.22 | 4.32 | +1.65% | |
| 4.29 | 4.39 | 4.11 | 4.25 | -0.93% | |
| 4.01 | 4.45 | 3.84 | 4.29 | +5.15% | |
| 4.22 | 4.22 | 3.93 | 4.08 | -0.49% | |
| 4.41 | 4.41 | 4.09 | 4.10 | -7.45% | |
| 4.27 | 4.51 | 4.24 | 4.43 | +3.26% | |
| 4.32 | 4.38 | 4.05 | 4.29 | -0.69% | |
| 4.35 | 4.51 | 4.21 | 4.32 | -0.69% | |
| 4.28 | 4.55 | 4.12 | 4.35 | +1.64% | |
| 4.15 | 4.35 | 4.05 | 4.28 | +3.13% | |
| 4.33 | 4.42 | 4.06 | 4.15 | -4.16% | |
| 4.33 | 4.41 | 4.21 | 4.33 | 0.00% | |
| 4.28 | 4.40 | 4.18 | 4.33 | +1.17% | |
| 4.52 | 4.52 | 4.19 | 4.28 | -5.52% | |
| 4.25 | 4.56 | 4.15 | 4.53 | +4.62% | |
| 4.50 | 4.53 | 4.25 | 4.33 | -3.78% | |
| 4.48 | 4.56 | 4.11 | 4.50 | +3.21% | |
| 4.32 | 4.68 | 3.91 | 4.36 | +3.07% | |
| 4.38 | 4.59 | 4.10 | 4.23 | -4.94% | |
| 4.25 | 4.45 | 4.04 | 4.45 | +2.53% | |
| 4.77 | 4.97 | 4.28 | 4.34 | -9.01% | |
| 4.78 | 4.90 | 4.50 | 4.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMAD chart for longer ranges.