Nano Dimension ADR (NQ: NNDM )

4.240 USD -0.210 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.330 3.330 3.130 3.190 35,119 -0.01(-0.31%)
Oct 30, 2019 3.410 3.450 3.200 3.200 90,050 -0.25(-7.25%)
Oct 29, 2019 3.160 3.800 3.110 3.450 566,236 +0.24(+7.48%)
Oct 28, 2019 3.200 3.290 3.100 3.210 100,736 +0.09(+2.88%)
Oct 25, 2019 3.290 3.360 3.070 3.120 210,500 -0.22(-6.59%)
Oct 24, 2019 3.460 3.470 3.020 3.340 1,215,987 +0.10(+3.09%)
Oct 23, 2019 4.500 4.860 2.800 3.240 11,765,515 +0.37(+12.89%)
Oct 22, 2019 3.700 3.790 2.150 2.870 508,513 +2.52(+720.00%)
Oct 21, 2019 0.3300 0.3700 0.3300 0.3500 62,915 +0.00(+0.03%)
Oct 18, 2019 0.3450 0.3499 0.3311 0.3499 130,000 +0.00(+0.20%)
Oct 17, 2019 0.3560 0.3590 0.3452 0.3492 77,022 -0.01(-1.50%)
Oct 16, 2019 0.3700 0.3700 0.3300 0.3545 206,328 -0.01(-1.53%)
Oct 15, 2019 0.3800 0.3800 0.3600 0.3600 35,944 -0.02(-4.28%)
Oct 14, 2019 0.3792 0.3870 0.3600 0.3761 133,492 -0.00(-1.03%)
Oct 11, 2019 0.3800 0.3899 0.3650 0.3800 145,800 +0.01(+2.70%)
Oct 10, 2019 0.3769 0.3950 0.3614 0.3700 75,055 -0.01(-1.83%)
Oct 09, 2019 0.3700 0.3999 0.3699 0.3769 149,287 +0.01(+3.52%)
Oct 08, 2019 0.3750 0.3750 0.3600 0.3641 79,502 -0.03(-7.09%)
Oct 07, 2019 0.4000 0.4178 0.3800 0.3919 332,419 -0.04(-8.95%)
Oct 04, 2019 0.4400 0.4700 0.4200 0.4304 93,900 -0.03(-6.43%)
Oct 03, 2019 0.4900 0.4900 0.4117 0.4600 185,871 -0.01(-2.13%)
Oct 02, 2019 0.4300 0.4900 0.4300 0.4700 342,290 +0.03(+6.82%)
Oct 01, 2019 0.4100 0.4700 0.4000 0.4400 661,341 +0.04(+9.64%)
Sep 30, 2019 0.3925 0.4144 0.3900 0.4013 197,168 +0.01(+2.24%)
Sep 27, 2019 0.4100 0.4161 0.3925 0.3925 276,800 -0.02(-4.27%)
Sep 26, 2019 0.4099 0.4300 0.3779 0.4100 1,193,527 +0.04(+10.81%)
Sep 25, 2019 0.3700 0.3800 0.3500 0.3700 1,214,731 +0.02(+5.71%)
Sep 24, 2019 0.3200 0.4500 0.2800 0.3500 2,162,648 +0.03(+9.61%)
Sep 23, 2019 0.3299 0.3299 0.3160 0.3193 192,170 -0.01(-3.21%)
Sep 20, 2019 0.3400 0.3400 0.3201 0.3299 105,900 -0.00(-0.99%)
Sep 19, 2019 0.3216 0.3486 0.3201 0.3332 234,232 +0.02(+7.07%)
Sep 18, 2019 0.3200 0.3360 0.3100 0.3112 51,419 -0.01(-3.02%)
Sep 17, 2019 0.3300 0.3300 0.3200 0.3209 30,507 -0.00(-0.99%)
Sep 16, 2019 0.3325 0.3390 0.3122 0.3241 163,367 -0.01(-3.25%)
Sep 13, 2019 0.3230 0.3398 0.3180 0.3350 236,000 +0.01(+3.46%)
Sep 12, 2019 0.3300 0.3300 0.3116 0.3238 307,173 +0.03(+9.76%)
Sep 11, 2019 0.3049 0.3049 0.2949 0.2950 124,330 +0.01(+1.72%)
Sep 10, 2019 0.2800 0.3100 0.2800 0.2900 323,438 +0.01(+3.57%)
Sep 09, 2019 0.2903 0.2997 0.2700 0.2800 830,145 -0.01(-3.45%)
Sep 06, 2019 0.3100 0.3120 0.2862 0.2900 510,200 -0.01(-3.97%)
Sep 05, 2019 0.3500 0.3800 0.3000 0.3020 3,609,458 +0.00(+0.67%)
Sep 04, 2019 0.3100 0.3100 0.3000 0.3000 247,128 +0.00(+0.00%)
Sep 03, 2019 0.3222 0.3300 0.3000 0.3000 122,233 +0.00(+0.00%)
Aug 30, 2019 0.3000 0.3300 0.2900 0.3000 25,100 +0.01(+3.41%)
Aug 29, 2019 0.2935 0.3047 0.2900 0.2901 34,497 -0.00(-0.03%)
Aug 28, 2019 0.2766 0.3060 0.2766 0.2902 113,002 -0.00(-0.45%)
Aug 27, 2019 0.2920 0.3000 0.2752 0.2915 87,108 -0.00(-1.59%)
Aug 26, 2019 0.3138 0.3138 0.2920 0.2962 71,741 -0.00(-0.90%)
Aug 23, 2019 0.3000 0.3000 0.2920 0.2989 50,800 -0.00(-0.37%)
Aug 22, 2019 0.3032 0.3055 0.2920 0.3000 130,418 -0.01(-4.73%)
Aug 21, 2019 0.3000 0.3150 0.2902 0.3149 47,337 +0.00(+1.58%)
Aug 20, 2019 0.3270 0.3270 0.2900 0.3100 91,204 -0.01(-4.17%)
Aug 19, 2019 0.3290 0.3290 0.3196 0.3235 41,058 +0.01(+2.37%)
Aug 16, 2019 0.3146 0.3400 0.3014 0.3160 58,100 +0.01(+3.47%)
Aug 15, 2019 0.3100 0.3100 0.3000 0.3054 82,704 -0.02(-6.06%)
Aug 14, 2019 0.3500 0.3500 0.3099 0.3251 105,325 -0.02(-7.11%)
Aug 13, 2019 0.3800 0.3800 0.3422 0.3500 128,938 -0.01(-2.72%)
Aug 12, 2019 0.3689 0.3689 0.3476 0.3598 54,299 -0.01(-1.96%)
Aug 09, 2019 0.3798 0.3800 0.3400 0.3670 7,000 -0.01(-3.42%)
Aug 08, 2019 0.3700 0.3849 0.3501 0.3800 54,266 +0.02(+4.45%)
Aug 07, 2019 0.3650 0.3699 0.3539 0.3638 80,008 -0.00(-0.36%)
Aug 06, 2019 0.3850 0.3850 0.3400 0.3651 32,763 +0.02(+4.79%)
Aug 05, 2019 0.3899 0.3899 0.3300 0.3484 133,465 -0.04(-9.62%)
Aug 02, 2019 0.3903 0.4190 0.3800 0.3855 65,600 -0.02(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.