Nano Dimension ADR (NQ: NNDM )

4.460 USD -0.330 (-6.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.600 8.750 8.380 8.590 14,635,361 +0.24(+2.87%)
Mar 30, 2021 7.950 8.480 7.680 8.350 17,998,084 +0.14(+1.71%)
Mar 29, 2021 8.730 8.950 8.110 8.210 14,865,459 -0.54(-6.17%)
Mar 26, 2021 8.910 9.020 8.260 8.750 16,495,900 -0.21(-2.34%)
Mar 25, 2021 8.030 9.100 7.790 8.960 22,069,133 +0.58(+6.92%)
Mar 24, 2021 9.250 9.350 8.360 8.380 20,279,613 -0.74(-8.11%)
Mar 23, 2021 9.880 9.950 9.030 9.120 18,047,737 -0.71(-7.22%)
Mar 22, 2021 10.38 10.44 9.830 9.830 16,471,813 -0.37(-3.63%)
Mar 19, 2021 9.950 10.43 9.720 10.20 17,588,300 +0.07(+0.69%)
Mar 18, 2021 10.84 11.05 10.02 10.13 19,804,390 -0.96(-8.66%)
Mar 17, 2021 9.930 11.13 9.750 11.09 22,606,386 +0.80(+7.77%)
Mar 16, 2021 11.44 11.57 10.01 10.29 25,643,377 -1.20(-10.44%)
Mar 15, 2021 11.59 11.60 11.03 11.49 21,046,162 +0.18(+1.59%)
Mar 12, 2021 10.41 11.39 10.11 11.31 27,982,500 +0.21(+1.89%)
Mar 11, 2021 9.000 11.16 8.820 11.10 45,792,022 +1.72(+18.34%)
Mar 10, 2021 10.22 10.48 9.110 9.380 37,684,659 -0.10(-1.05%)
Mar 09, 2021 8.610 9.740 8.260 9.480 35,905,026 +1.53(+19.25%)
Mar 08, 2021 8.120 8.850 7.780 7.950 39,369,785 +0.34(+4.47%)
Mar 05, 2021 7.990 8.080 6.500 7.610 50,793,600 -0.18(-2.31%)
Mar 04, 2021 8.400 9.250 7.080 7.790 52,712,469 -0.98(-11.17%)
Mar 03, 2021 9.700 9.830 8.560 8.770 29,259,909 -0.84(-8.74%)
Mar 02, 2021 10.44 10.49 9.570 9.610 19,983,078 -0.65(-6.34%)
Mar 01, 2021 10.36 10.66 9.870 10.26 19,886,945 +0.42(+4.27%)
Feb 26, 2021 9.950 10.75 9.500 9.840 29,252,600 -0.34(-3.34%)
Feb 25, 2021 11.40 11.78 10.00 10.18 28,533,572 -1.64(-13.87%)
Feb 24, 2021 11.65 12.45 11.08 11.82 21,449,753 +0.56(+4.97%)
Feb 23, 2021 10.72 11.97 9.600 11.26 45,681,300 -1.19(-9.56%)
Feb 22, 2021 13.50 13.67 12.26 12.45 31,606,182 -1.42(-10.24%)
Feb 19, 2021 14.02 14.59 13.60 13.87 23,500,600 +0.32(+2.36%)
Feb 18, 2021 14.09 14.43 13.50 13.55 27,895,091 -0.99(-6.81%)
Feb 17, 2021 14.97 15.48 14.25 14.54 27,302,103 +0.01(+0.07%)
Feb 16, 2021 14.51 15.15 14.00 14.53 68,768,275 -1.07(-6.86%)
Feb 12, 2021 15.28 16.14 14.82 15.60 14,198,900 +0.13(+0.84%)
Feb 11, 2021 15.85 16.10 14.55 15.47 16,804,531 -0.20(-1.28%)
Feb 10, 2021 17.00 17.77 15.02 15.67 26,987,843 -1.05(-6.28%)
Feb 09, 2021 15.98 17.10 15.51 16.72 24,519,575 +0.68(+4.24%)
Feb 08, 2021 15.04 16.66 15.01 16.04 28,933,987 +1.14(+7.65%)
Feb 05, 2021 14.80 15.37 14.16 14.90 18,279,800 +0.18(+1.22%)
Feb 04, 2021 15.26 15.66 14.47 14.72 19,494,483 -0.75(-4.85%)
Feb 03, 2021 15.19 16.24 15.04 15.47 25,518,140 +0.80(+5.45%)
Feb 02, 2021 14.14 15.18 13.76 14.67 30,184,724 +0.53(+3.75%)
Feb 01, 2021 14.15 14.44 12.96 14.14 25,493,694 +0.40(+2.91%)
Jan 29, 2021 13.96 15.13 13.50 13.74 28,163,400 -0.61(-4.25%)
Jan 28, 2021 15.00 15.15 13.40 14.35 28,925,037 -0.17(-1.17%)
Jan 27, 2021 14.49 16.21 14.05 14.52 38,598,312 -1.07(-6.86%)
Jan 26, 2021 16.90 17.89 15.58 15.59 44,109,173 -1.07(-6.42%)
Jan 25, 2021 16.45 17.86 13.21 16.66 65,031,319 +2.27(+15.77%)
Jan 22, 2021 12.60 14.66 12.40 14.39 52,580,300 +1.62(+12.69%)
Jan 21, 2021 11.90 13.30 11.50 12.77 47,856,652 +1.25(+10.85%)
Jan 20, 2021 11.24 11.86 11.12 11.52 32,964,236 +0.58(+5.30%)
Jan 19, 2021 11.05 11.61 10.68 10.94 38,562,031 +0.56(+5.39%)
Jan 15, 2021 10.76 10.95 10.27 10.38 32,918,100 +0.01(+0.10%)
Jan 14, 2021 10.45 10.61 10.10 10.37 84,720,952 -1.06(-9.27%)
Jan 13, 2021 9.750 11.45 9.660 11.43 58,883,306 +2.03(+21.60%)
Jan 12, 2021 9.300 9.560 9.100 9.400 14,979,944 +0.11(+1.18%)
Jan 11, 2021 8.920 9.850 8.860 9.290 24,889,575 +0.16(+1.75%)
Jan 08, 2021 9.590 9.610 8.800 9.130 24,495,900 -0.21(-2.25%)
Jan 07, 2021 8.340 9.530 8.340 9.340 37,015,497 +1.25(+15.45%)
Jan 06, 2021 8.420 8.650 7.880 8.090 25,634,314 -0.45(-5.27%)
Jan 05, 2021 8.280 8.990 8.230 8.540 20,589,611 +0.01(+0.12%)
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.