Nano Dimension ADR (NQ: NNDM )

4.780 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.960 3.040 2.670 3.040 10,464,300 +0.14(+4.83%)
Oct 29, 2020 3.060 3.090 2.880 2.900 8,550,621 -0.13(-4.29%)
Oct 28, 2020 3.100 3.150 2.820 3.030 9,190,288 -0.22(-6.77%)
Oct 27, 2020 3.310 3.360 3.150 3.250 6,884,841 +0.12(+3.83%)
Oct 26, 2020 3.170 3.510 3.000 3.130 19,037,422 -0.85(-21.36%)
Oct 23, 2020 4.220 4.380 3.910 3.980 7,327,100 -0.16(-3.86%)
Oct 22, 2020 3.900 4.200 3.650 4.140 8,648,537 +0.36(+9.52%)
Oct 21, 2020 3.600 4.100 3.550 3.780 11,007,669 +0.04(+1.07%)
Oct 20, 2020 4.020 4.350 3.400 3.740 23,629,493 -0.64(-14.61%)
Oct 19, 2020 5.150 5.310 4.260 4.380 27,994,546 -0.53(-10.79%)
Oct 16, 2020 4.600 6.000 4.590 4.910 106,026,000 +0.43(+9.60%)
Oct 15, 2020 3.520 4.480 3.380 4.480 32,913,931 +0.83(+22.74%)
Oct 14, 2020 3.020 3.900 3.020 3.650 25,793,075 +0.66(+22.07%)
Oct 13, 2020 3.060 3.400 2.850 2.990 19,378,853 -0.07(-2.29%)
Oct 12, 2020 2.730 3.130 2.680 3.060 22,172,466 +0.44(+16.79%)
Oct 09, 2020 2.390 2.630 2.330 2.620 8,685,100 +0.23(+9.62%)
Oct 08, 2020 2.440 2.460 2.270 2.390 3,671,151 +0.03(+1.27%)
Oct 07, 2020 2.220 2.500 2.190 2.360 8,485,523 +0.15(+6.79%)
Oct 06, 2020 2.300 2.320 2.150 2.210 6,526,119 -0.14(-5.96%)
Oct 05, 2020 2.400 2.470 2.270 2.350 5,444,475 -0.01(-0.42%)
Oct 02, 2020 2.170 2.630 2.170 2.360 11,613,700 -0.04(-1.67%)
Oct 01, 2020 2.390 2.470 2.140 2.400 19,191,739 -0.46(-16.08%)
Sep 30, 2020 2.600 3.280 2.360 2.860 118,991,997 +0.73(+34.27%)
Sep 29, 2020 1.750 2.230 1.650 2.130 14,026,870 +0.55(+34.81%)
Sep 28, 2020 1.580 1.620 1.500 1.580 1,202,961 +0.03(+1.94%)
Sep 25, 2020 1.540 1.630 1.500 1.550 2,437,000 -0.23(-12.92%)
Sep 24, 2020 1.880 1.900 1.440 1.780 18,232,878 +0.35(+24.48%)
Sep 23, 2020 1.490 1.510 1.380 1.430 766,676 -0.08(-5.30%)
Sep 22, 2020 1.540 1.540 1.470 1.510 537,354 -0.02(-1.31%)
Sep 21, 2020 1.590 1.590 1.470 1.530 732,667 -0.05(-3.16%)
Sep 18, 2020 1.560 1.600 1.530 1.580 620,000 +0.04(+2.60%)
Sep 17, 2020 1.460 1.620 1.460 1.540 785,797 +0.02(+1.32%)
Sep 16, 2020 1.560 1.630 1.500 1.520 908,287 -0.08(-5.00%)
Sep 15, 2020 1.700 1.720 1.560 1.600 878,046 -0.07(-4.19%)
Sep 14, 2020 1.540 1.680 1.530 1.670 1,233,363 +0.15(+9.87%)
Sep 11, 2020 1.570 1.589 1.470 1.520 1,021,900 -0.02(-1.30%)
Sep 10, 2020 1.500 1.830 1.500 1.540 6,226,087 +0.13(+9.22%)
Sep 09, 2020 1.410 1.470 1.380 1.410 495,142 +0.00(+0.00%)
Sep 08, 2020 1.400 1.490 1.320 1.410 915,237 +0.03(+2.17%)
Sep 04, 2020 1.430 1.460 1.310 1.380 1,366,200 -0.07(-4.83%)
Sep 03, 2020 1.590 1.600 1.440 1.450 1,313,869 -0.14(-8.81%)
Sep 02, 2020 1.590 1.600 1.530 1.590 632,512 +0.00(+0.00%)
Sep 01, 2020 1.640 1.640 1.550 1.590 860,736 -0.06(-3.64%)
Aug 31, 2020 1.700 1.750 1.610 1.650 829,245 -0.04(-2.37%)
Aug 28, 2020 1.720 1.790 1.650 1.690 1,607,900 +0.01(+0.60%)
Aug 27, 2020 1.740 1.740 1.660 1.680 550,287 -0.04(-2.33%)
Aug 26, 2020 1.660 1.750 1.660 1.720 521,136 +0.02(+1.18%)
Aug 25, 2020 1.720 1.740 1.650 1.700 968,831 -0.02(-1.16%)
Aug 24, 2020 1.780 1.780 1.700 1.720 692,984 -0.04(-2.27%)
Aug 21, 2020 1.780 1.780 1.710 1.760 790,700 -0.02(-1.12%)
Aug 20, 2020 1.810 1.810 1.730 1.780 917,112 -0.04(-2.20%)
Aug 19, 2020 1.820 1.850 1.770 1.820 1,012,572 -0.01(-0.55%)
Aug 18, 2020 1.900 1.990 1.800 1.830 1,094,538 -0.06(-3.17%)
Aug 17, 2020 1.980 1.990 1.860 1.890 1,146,953 -0.08(-4.06%)
Aug 14, 2020 1.940 2.090 1.920 1.970 891,200 +0.06(+3.14%)
Aug 13, 2020 1.900 2.020 1.860 1.910 1,963,641 -0.14(-6.83%)
Aug 12, 2020 2.020 2.100 2.000 2.050 940,265 +0.05(+2.50%)
Aug 11, 2020 2.160 2.200 1.960 2.000 1,895,321 -0.16(-7.41%)
Aug 10, 2020 2.190 2.260 2.150 2.160 1,067,203 -0.02(-0.92%)
Aug 07, 2020 2.200 2.330 2.180 2.180 1,343,800 -0.05(-2.24%)
Aug 06, 2020 2.350 2.360 2.010 2.230 2,530,644 -0.23(-9.35%)
Aug 05, 2020 2.650 2.730 2.350 2.460 3,437,408 -0.10(-3.91%)
Aug 04, 2020 2.390 2.800 2.360 2.560 5,762,937 +0.21(+8.94%)
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.