Nano Dimension ADR (NQ: NNDM )

4.322 USD -0.008 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.670 4.705 4.661 4.696 5,120 +0.09(+1.87%)
Oct 30, 2017 4.850 4.850 4.600 4.610 10,656 -0.17(-3.56%)
Oct 27, 2017 4.750 4.910 4.670 4.780 5,185 -0.04(-0.83%)
Oct 26, 2017 4.920 4.939 4.800 4.820 3,030 -0.09(-1.83%)
Oct 25, 2017 4.850 4.910 4.701 4.910 5,030 +0.04(+0.79%)
Oct 24, 2017 4.870 4.871 4.850 4.871 1,088 -0.11(-2.18%)
Oct 23, 2017 5.010 5.264 4.980 4.980 4,787 -0.17(-3.30%)
Oct 20, 2017 5.110 5.150 4.880 5.150 10,040 +0.03(+0.58%)
Oct 19, 2017 5.220 5.220 5.060 5.120 7,366 -0.15(-2.84%)
Oct 18, 2017 5.440 5.440 5.270 5.270 3,151 -0.24(-4.36%)
Oct 17, 2017 5.560 5.570 5.373 5.510 10,600 -0.09(-1.61%)
Oct 16, 2017 5.700 5.700 5.540 5.600 21,039 +0.03(+0.54%)
Oct 13, 2017 5.720 5.720 5.500 5.570 4,323 -0.15(-2.62%)
Oct 12, 2017 5.250 5.720 5.250 5.720 30,446 +0.27(+4.95%)
Oct 11, 2017 5.400 5.600 5.300 5.450 44,653 +0.10(+1.87%)
Oct 10, 2017 5.460 5.760 4.961 5.350 31,354 -0.05(-0.93%)
Oct 09, 2017 5.370 5.420 5.351 5.400 3,531 -0.13(-2.35%)
Oct 06, 2017 5.330 5.790 5.330 5.530 2,637 +0.04(+0.73%)
Oct 05, 2017 5.600 5.600 5.411 5.490 4,604 -0.03(-0.53%)
Oct 04, 2017 5.500 5.670 5.450 5.519 3,136 +0.12(+2.21%)
Oct 03, 2017 5.330 5.437 5.261 5.400 3,037 +0.07(+1.31%)
Oct 02, 2017 5.210 5.340 5.200 5.330 3,614 +0.21(+4.10%)
Sep 29, 2017 5.150 5.150 5.100 5.120 2,727 +0.01(+0.20%)
Sep 28, 2017 5.190 5.250 5.000 5.110 3,270 -0.12(-2.29%)
Sep 27, 2017 5.250 5.250 5.170 5.230 2,510 +0.04(+0.77%)
Sep 26, 2017 5.150 5.190 5.000 5.190 2,999 +0.04(+0.78%)
Sep 25, 2017 5.180 5.190 5.070 5.150 3,661 -0.03(-0.58%)
Sep 22, 2017 5.170 5.190 4.930 5.180 18,182 +0.18(+3.60%)
Sep 21, 2017 5.140 5.140 4.980 5.000 10,933 +0.00(+0.00%)
Sep 20, 2017 5.020 5.190 4.950 5.000 8,052 +0.03(+0.60%)
Sep 19, 2017 5.078 5.098 4.960 4.970 5,322 -0.18(-3.52%)
Sep 18, 2017 5.170 5.170 5.151 5.151 1,166 -0.01(-0.17%)
Sep 15, 2017 5.220 5.220 5.077 5.160 7,335 -0.01(-0.19%)
Sep 14, 2017 5.080 5.210 5.080 5.170 2,928 +0.08(+1.57%)
Sep 13, 2017 4.980 5.220 4.900 5.090 7,975 +0.05(+0.99%)
Sep 12, 2017 5.000 5.090 4.931 5.040 21,195 -0.02(-0.40%)
Sep 11, 2017 4.970 5.080 4.970 5.060 3,895 -0.07(-1.36%)
Sep 08, 2017 5.180 5.180 5.050 5.130 6,021 +0.02(+0.39%)
Sep 07, 2017 5.140 5.223 5.060 5.110 5,686 -0.03(-0.58%)
Sep 06, 2017 5.040 5.320 4.930 5.140 14,033 +0.24(+4.90%)
Sep 05, 2017 4.970 5.260 4.690 4.900 16,244 -0.23(-4.48%)
Sep 01, 2017 5.300 5.450 4.966 5.130 53,821 -0.19(-3.57%)
Aug 31, 2017 4.610 5.990 4.430 5.320 95,315 +1.10(+26.07%)
Aug 30, 2017 4.110 4.220 4.110 4.220 10,298 -0.08(-1.86%)
Aug 29, 2017 4.300 4.310 4.300 4.300 6,200 -0.06(-1.38%)
Aug 28, 2017 4.460 4.460 4.300 4.360 20,399 +0.07(+1.63%)
Aug 24, 2017 4.290 4.290 4.290 83 -0.26(-5.71%)
Aug 23, 2017 4.369 4.670 4.356 4.550 1,644 +0.19(+4.27%)
Aug 22, 2017 4.390 4.390 4.351 4.364 3,952 +0.04(+1.01%)
Aug 21, 2017 4.330 4.415 4.298 4.320 9,500 -0.02(-0.46%)
Aug 18, 2017 4.340 4.340 4.300 4.340 3,449 -0.06(-1.36%)
Aug 17, 2017 4.510 4.520 4.390 4.400 5,462 -0.02(-0.45%)
Aug 16, 2017 4.770 4.770 4.420 4.420 7,823 -0.43(-8.94%)
Aug 15, 2017 4.880 4.880 4.820 4.854 4,011 -0.09(-1.74%)
Aug 14, 2017 4.730 4.940 4.730 4.940 17,141 +0.39(+8.57%)
Aug 11, 2017 4.300 4.600 4.300 4.550 4,971 +0.27(+6.31%)
Aug 10, 2017 4.620 4.620 4.170 4.280 16,518 -0.47(-9.89%)
Aug 09, 2017 4.690 4.762 4.580 4.750 5,741 -0.19(-3.75%)
Aug 08, 2017 4.650 5.100 4.650 4.935 7,869 +0.27(+5.68%)
Aug 07, 2017 4.860 4.880 4.637 4.670 21,016 -0.56(-10.71%)
Aug 04, 2017 5.370 5.390 5.210 5.230 1,551 +0.10(+1.95%)
Aug 03, 2017 5.350 5.350 5.100 5.130 6,849 -0.23(-4.29%)
Aug 02, 2017 5.520 5.520 5.331 5.360 6,495 -0.23(-4.11%)
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.