Nano Dimension ADR (NQ: NNDM )

4.211 USD -0.029 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.390 6.520 6.280 6.330 4,022,477 -0.10(-1.56%)
Jul 29, 2021 6.590 6.625 6.360 6.430 4,451,590 -0.08(-1.23%)
Jul 28, 2021 6.190 6.639 6.160 6.510 6,816,411 +0.31(+5.00%)
Jul 27, 2021 6.330 6.330 5.970 6.200 9,130,301 -0.15(-2.36%)
Jul 26, 2021 6.370 6.600 6.250 6.350 5,704,334 -0.07(-1.09%)
Jul 23, 2021 6.600 6.620 6.310 6.420 5,850,111 -0.10(-1.53%)
Jul 22, 2021 6.850 6.960 6.430 6.520 8,273,131 -0.35(-5.09%)
Jul 21, 2021 6.590 6.960 6.590 6.870 6,916,463 +0.28(+4.25%)
Jul 20, 2021 6.520 6.690 6.170 6.590 7,960,061 +0.18(+2.81%)
Jul 19, 2021 6.310 6.460 6.170 6.410 10,040,469 -0.22(-3.32%)
Jul 16, 2021 6.520 6.862 6.480 6.630 11,605,694 +0.15(+2.31%)
Jul 15, 2021 6.500 6.750 6.290 6.480 7,300,652 -0.04(-0.61%)
Jul 14, 2021 6.860 6.910 6.480 6.520 7,937,389 -0.27(-3.98%)
Jul 13, 2021 7.090 7.100 6.770 6.790 6,542,375 -0.33(-4.63%)
Jul 12, 2021 7.230 7.340 6.950 7.120 6,901,760 -0.15(-2.06%)
Jul 09, 2021 7.150 7.300 7.010 7.270 5,740,996 +0.14(+1.96%)
Jul 08, 2021 6.920 7.270 6.762 7.130 9,965,085 +0.04(+0.56%)
Jul 07, 2021 7.600 7.690 7.010 7.090 11,953,497 -0.51(-6.71%)
Jul 06, 2021 7.720 7.930 7.430 7.600 8,659,120 -0.10(-1.30%)
Jul 02, 2021 7.960 8.120 7.670 7.700 8,530,908 -0.30(-3.75%)
Jul 01, 2021 8.450 8.490 7.902 8.000 10,458,768 -0.24(-2.91%)
Jun 30, 2021 8.460 8.470 8.140 8.240 10,327,776 -0.28(-3.29%)
Jun 29, 2021 9.010 9.060 8.420 8.520 12,383,522 -0.34(-3.84%)
Jun 28, 2021 8.900 9.300 8.770 8.860 15,223,518 +0.09(+1.03%)
Jun 25, 2021 8.640 9.075 8.410 8.770 19,596,666 +0.15(+1.74%)
Jun 24, 2021 8.680 8.730 8.330 8.620 12,622,473 -0.03(-0.35%)
Jun 23, 2021 8.030 8.770 8.020 8.650 29,728,234 +0.58(+7.19%)
Jun 22, 2021 7.490 8.110 7.360 8.070 20,716,314 +0.48(+6.32%)
Jun 21, 2021 7.670 7.690 7.275 7.590 8,881,622 -0.09(-1.17%)
Jun 18, 2021 8.000 8.218 7.610 7.680 12,782,703 -0.45(-5.54%)
Jun 17, 2021 7.470 8.180 7.450 8.130 22,302,671 +0.59(+7.82%)
Jun 16, 2021 7.420 7.580 7.240 7.540 9,281,183 +0.12(+1.62%)
Jun 15, 2021 7.990 8.080 7.365 7.420 13,758,215 -0.59(-7.37%)
Jun 14, 2021 7.880 8.410 7.640 8.010 16,071,917 +0.25(+3.22%)
Jun 11, 2021 7.780 8.100 7.655 7.760 8,378,656 +0.08(+1.04%)
Jun 10, 2021 7.970 8.160 7.610 7.680 9,072,474 -0.22(-2.78%)
Jun 09, 2021 8.290 8.380 7.760 7.900 12,709,525 -0.40(-4.82%)
Jun 08, 2021 8.340 8.420 7.780 8.300 15,645,716 +0.15(+1.84%)
Jun 07, 2021 7.840 8.300 7.615 8.150 16,019,520 +0.46(+5.98%)
Jun 04, 2021 7.430 8.290 7.290 7.690 25,012,775 +0.42(+5.78%)
Jun 03, 2021 7.470 7.605 7.250 7.270 9,973,339 -0.28(-3.71%)
Jun 02, 2021 7.240 7.670 7.160 7.550 12,759,237 +0.33(+4.57%)
Jun 01, 2021 7.200 7.300 7.040 7.220 10,216,002 +0.12(+1.69%)
May 28, 2021 7.500 7.710 7.050 7.100 12,764,291 -0.28(-3.79%)
May 27, 2021 7.270 7.440 6.920 7.380 21,908,133 +0.25(+3.51%)
May 26, 2021 6.570 7.430 6.520 7.130 22,463,506 +0.61(+9.36%)
May 25, 2021 6.520 6.640 6.320 6.520 12,825,895 +0.09(+1.40%)
May 24, 2021 6.210 6.590 6.100 6.430 13,003,317 +0.25(+4.05%)
May 21, 2021 6.383 6.470 6.174 6.180 8,889,070 -0.23(-3.59%)
May 20, 2021 6.330 6.550 6.060 6.410 12,702,641 +0.22(+3.55%)
May 19, 2021 6.190 6.350 6.050 6.190 11,823,179 -0.30(-4.62%)
May 18, 2021 6.270 6.710 6.155 6.490 12,516,713 +0.18(+2.85%)
May 17, 2021 6.170 6.360 5.950 6.310 15,949,809 +0.08(+1.28%)
May 14, 2021 5.670 6.310 5.650 6.230 15,756,377 +0.70(+12.66%)
May 13, 2021 5.950 6.160 5.390 5.530 19,583,960 -0.38(-6.43%)
May 12, 2021 6.040 6.230 5.900 5.910 11,866,527 -0.32(-5.14%)
May 11, 2021 5.590 6.350 5.510 6.230 18,942,693 +0.01(+0.16%)
May 10, 2021 6.600 6.609 6.210 6.220 14,641,474 -0.45(-6.75%)
May 07, 2021 6.620 6.890 6.530 6.670 13,032,452 +0.19(+2.93%)
May 06, 2021 6.770 6.790 6.240 6.480 21,327,757 -0.39(-5.68%)
May 05, 2021 7.040 7.180 6.760 6.870 12,720,658 -0.11(-1.58%)
May 04, 2021 6.950 7.000 6.610 6.980 17,362,728 -0.13(-1.83%)
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.