NOMA(NOMA)
NOMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.52 | $1.58 | $1.52 | $1.54 | 17,015 |
| 10/12/2026 | $1.51 | $1.86 | $1.50 | $1.53 | 28,608 |
| 10/9/2026 | $1.53 | $1.62 | $1.53 | $1.53 | 2,289 |
| 10/8/2026 | $1.69 | $1.98 | $1.57 | $1.57 | 21,632 |
| 10/7/2026 | $1.70 | $2.03 | $1.65 | $1.74 | 32,300 |
| 10/6/2026 | $1.77 | $1.79 | $1.51 | $1.62 | 31,800 |
| 10/5/2026 | $1.88 | $2.09 | $1.79 | $1.79 | 32,685 |
| 10/2/2026 | $1.69 | $2.05 | $1.69 | $1.95 | 36,751 |
| 10/1/2026 | $1.70 | $1.90 | $1.69 | $1.69 | 20,000 |
| 9/30/2026 | $1.78 | $1.78 | $1.63 | $1.71 | 38,818 |
| 9/29/2026 | $1.62 | $1.87 | $1.61 | $1.67 | 26,211 |
| 9/28/2026 | $1.75 | $1.90 | $1.56 | $1.65 | 23,036 |
| 9/25/2026 | $1.67 | $1.67 | $1.54 | $1.54 | 8,600 |
| 9/24/2026 | $1.69 | $1.70 | $1.53 | $1.53 | 15,512 |
| 9/23/2026 | $1.57 | $1.75 | $1.54 | $1.56 | 25,043 |
| 9/22/2026 | $1.60 | $1.70 | $1.55 | $1.55 | 44,400 |
| 9/21/2026 | $1.78 | $1.78 | $1.50 | $1.55 | 12,300 |
| 9/18/2026 | $1.49 | $1.60 | $1.49 | $1.60 | 19,000 |
| 9/17/2026 | $1.59 | $1.60 | $1.51 | $1.55 | 80,310 |
| 9/16/2026 | $1.40 | $1.60 | $1.39 | $1.45 | 71,192 |
| 9/15/2026 | $1.38 | $1.42 | $1.31 | $1.36 | 14,829 |
| 9/14/2026 | $1.50 | $1.75 | $1.40 | $1.42 | 142,048 |
| 9/11/2026 | $1.60 | $1.60 | $1.45 | $1.45 | 14,300 |
| 9/10/2026 | $1.82 | $2.00 | $1.65 | $1.69 | 51,615 |
| 9/9/2026 | $1.99 | $2.00 | $1.89 | $1.95 | 17,652 |
| 9/8/2026 | $2.04 | $2.09 | $1.93 | $1.98 | 12,900 |
| 9/4/2026 | $2.10 | $2.14 | $2.02 | $2.03 | 6,896 |
| 9/3/2026 | $2.04 | $2.23 | $2.04 | $2.08 | 1,915 |
| 9/2/2026 | $2.01 | $2.15 | $2.01 | $2.02 | 6,300 |
| 9/1/2026 | $2.12 | $2.25 | $2.06 | $2.06 | 7,350 |
| 8/31/2026 | $2.13 | $2.24 | $2.01 | $2.10 | 9,229 |
| 8/28/2026 | $2.38 | $2.38 | $2.08 | $2.13 | 14,900 |
| 8/27/2026 | $2.31 | $2.31 | $2.07 | $2.19 | 10,813 |
| 8/26/2026 | $2.46 | $2.46 | $2.21 | $2.34 | 21,053 |
| 8/25/2026 | $2.47 | $2.47 | $2.20 | $2.38 | 19,975 |
| 8/24/2026 | $2.20 | $2.36 | $2.15 | $2.36 | 13,691 |
| 8/21/2026 | $2.23 | $2.36 | $2.23 | $2.35 | 15,236 |
| 8/20/2026 | $2.25 | $2.38 | $2.12 | $2.25 | 42,400 |
| 8/19/2026 | $2.15 | $2.31 | $2.10 | $2.21 | 25,623 |
| 8/18/2026 | $2.31 | $2.37 | $2.00 | $2.21 | 284,800 |
| 8/17/2026 | $2.89 | $3.00 | $2.65 | $2.75 | 1.43M |
| 8/14/2026 | $2.88 | $2.90 | $2.69 | $2.69 | 13,000 |
| 8/13/2026 | $2.84 | $3.06 | $2.64 | $2.64 | 10,225 |
| 8/12/2026 | $2.92 | $3.19 | $2.65 | $2.86 | 38,825 |
| 8/11/2026 | $2.92 | $3.31 | $2.60 | $2.73 | 30,513 |
| 8/10/2026 | $2.94 | $3.16 | $2.94 | $3.15 | 5,500 |
| 8/7/2026 | $2.63 | $3.20 | $2.54 | $3.17 | 13,900 |
| 8/6/2026 | $3.42 | $3.42 | $2.70 | $2.75 | 7,243 |
| 8/5/2026 | $2.94 | $3.08 | $2.86 | $2.86 | 1,900 |
| 8/4/2026 | $3.02 | $3.05 | $2.85 | $2.89 | 4,900 |
| 8/3/2026 | $3.31 | $3.31 | $2.90 | $2.97 | 3,600 |
| 7/31/2026 | $3.34 | $3.34 | $3.01 | $3.01 | 623 |
| 7/30/2026 | $3.06 | $3.30 | $2.90 | $3.19 | 6,200 |
| 7/29/2026 | $3.06 | $3.25 | $2.88 | $3.06 | 5,500 |
| 7/28/2026 | $3.09 | $3.09 | $3.09 | $3.09 | 3,208 |
| 7/27/2026 | $3.43 | $3.43 | $3.00 | $3.40 | 4,576 |
| 7/24/2026 | $3.01 | $3.01 | $2.92 | $2.92 | 5,216 |
| 7/23/2026 | $3.16 | $3.16 | $3.15 | $3.15 | 1,877 |
| 7/22/2026 | $2.96 | $3.26 | $2.90 | $3.05 | 9,500 |
| 7/21/2026 | $3.12 | $3.30 | $2.93 | $3.08 | 10,722 |
| 7/20/2026 | $3.03 | $3.18 | $3.02 | $3.18 | 3,705 |
| 7/17/2026 | $3.12 | $3.24 | $2.98 | $2.98 | 6,100 |
| 7/16/2026 | $3.08 | $3.15 | $2.89 | $3.06 | 8,340 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
