Nano Dimension ADR (NQ: NNDM )

5.782 USD +0.082 (+1.43%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 6.030 6.150 5.680 5.700 8,265,021 -0.19(-3.23%)
Oct 26, 2021 5.780 5.890 11,163,447 +0.11(+1.90%)
Oct 25, 2021 5.530 5.830 5.500 5.780 7,193,271 +0.22(+3.96%)
Oct 22, 2021 5.770 5.480 5.560 5,403,145 -0.17(-2.97%)
Oct 21, 2021 5.810 5.950 5.710 5.730 4,197,973 -0.11(-1.88%)
Oct 20, 2021 5.800 5.980 5.780 5.840 4,940,591 -0.05(-0.85%)
Oct 19, 2021 5.570 5.930 5.550 5.890 7,039,458 +0.38(+6.90%)
Oct 18, 2021 5.540 5.615 5.510 5.510 4,107,489 -0.09(-1.61%)
Oct 15, 2021 5.680 5.750 5.560 5.600 4,082,054 -0.09(-1.58%)
Oct 14, 2021 5.740 5.760 5.620 5.690 3,720,966 +0.01(+0.18%)
Oct 13, 2021 5.630 5.767 5.580 5.680 4,449,873 +0.06(+1.07%)
Oct 12, 2021 5.610 5.690 5.510 5.620 3,223,345 +0.03(+0.54%)
Oct 11, 2021 5.640 5.780 5.580 5.590 2,867,949 -0.05(-0.89%)
Oct 08, 2021 5.690 5.775 5.620 5.640 3,574,970 -0.04(-0.70%)
Oct 07, 2021 5.590 5.850 5.575 5.680 5,694,067 +0.16(+2.90%)
Oct 06, 2021 5.440 5.590 5.400 5.520 4,485,886 +0.01(+0.18%)
Oct 05, 2021 5.430 5.570 5.377 5.510 5,177,921 +0.13(+2.42%)
Oct 04, 2021 5.600 5.620 5.350 5.380 5,941,226 -0.26(-4.61%)
Oct 01, 2021 5.670 5.710 5.510 5.640 3,478,384 +0.00(+0.00%)
Sep 30, 2021 5.620 5.770 5.570 5.640 4,085,816 +0.08(+1.44%)
Sep 29, 2021 5.880 5.900 5.550 5.560 5,818,173 -0.24(-4.14%)
Sep 28, 2021 6.040 6.080 5.770 5.800 6,251,763 -0.33(-5.38%)
Sep 27, 2021 5.970 6.190 5.850 6.130 4,738,910 +0.16(+2.68%)
Sep 24, 2021 6.150 6.180 5.930 5.970 5,102,450 -0.29(-4.63%)
Sep 23, 2021 6.110 6.330 6.010 6.260 7,067,433 +0.14(+2.29%)
Sep 22, 2021 5.700 6.230 5.680 6.120 10,539,064 +0.45(+7.94%)
Sep 21, 2021 5.680 5.775 5.580 5.670 5,305,132 +0.01(+0.18%)
Sep 20, 2021 5.860 5.900 5.560 5.660 9,914,161 -0.46(-7.52%)
Sep 17, 2021 6.040 6.160 5.929 6.120 4,655,629 +0.12(+2.00%)
Sep 16, 2021 5.980 6.160 5.960 6.000 4,699,057 -0.02(-0.33%)
Sep 15, 2021 5.830 6.020 5.792 6.020 4,210,431 +0.17(+2.91%)
Sep 14, 2021 6.060 6.120 5.770 5.850 5,870,807 -0.17(-2.82%)
Sep 13, 2021 6.180 6.180 5.910 6.020 4,813,143 -0.11(-1.79%)
Sep 10, 2021 6.340 6.450 6.100 6.130 4,153,918 -0.18(-2.85%)
Sep 09, 2021 6.090 6.480 6.020 6.310 6,600,779 +0.19(+3.10%)
Sep 08, 2021 6.500 6.575 6.080 6.120 7,113,972 -0.23(-3.62%)
Sep 07, 2021 6.360 6.480 6.300 6.350 5,013,143 -0.07(-1.09%)
Sep 03, 2021 6.490 6.540 6.290 6.420 4,541,772 -0.04(-0.62%)
Sep 02, 2021 6.410 6.640 6.330 6.460 5,507,252 +0.13(+2.05%)
Sep 01, 2021 6.520 6.570 6.330 6.330 7,615,623 -0.07(-1.09%)
Aug 31, 2021 6.150 6.480 6.150 6.400 8,159,693 +0.27(+4.40%)
Aug 30, 2021 6.080 6.220 5.880 6.130 7,374,120 +0.06(+0.99%)
Aug 27, 2021 5.900 6.140 5.870 6.070 5,335,756 +0.19(+3.23%)
Aug 26, 2021 5.960 6.270 5.860 5.880 6,751,018 -0.12(-2.00%)
Aug 25, 2021 6.090 6.140 5.940 6.000 5,691,641 -0.09(-1.48%)
Aug 24, 2021 5.980 6.100 5.745 6.090 8,392,175 +0.15(+2.53%)
Aug 23, 2021 5.690 5.940 5.648 5.940 7,613,328 +0.30(+5.32%)
Aug 20, 2021 5.460 5.690 5.410 5.640 6,326,008 +0.19(+3.49%)
Aug 19, 2021 5.510 5.685 5.410 5.450 7,727,065 -0.20(-3.54%)
Aug 18, 2021 5.510 5.910 5.230 5.650 16,098,897 +0.26(+4.82%)
Aug 17, 2021 5.550 5.620 5.290 5.390 12,200,419 -0.25(-4.43%)
Aug 16, 2021 5.790 5.800 5.570 5.640 8,234,026 -0.14(-2.42%)
Aug 13, 2021 6.250 6.260 5.770 5.780 16,414,368 -0.56(-8.83%)
Aug 12, 2021 6.500 6.510 6.210 6.340 5,116,143 -0.04(-0.63%)
Aug 11, 2021 6.620 6.630 6.230 6.380 6,611,055 -0.18(-2.74%)
Aug 10, 2021 6.560 6.980 6.460 6.560 12,859,482 +0.22(+3.47%)
Aug 09, 2021 6.210 6.480 6.173 6.340 5,105,558 +0.10(+1.60%)
Aug 06, 2021 6.270 6.310 6.100 6.240 4,552,071 -0.02(-0.32%)
Aug 05, 2021 6.150 6.430 6.070 6.260 6,101,239 +0.17(+2.79%)
Aug 04, 2021 6.150 6.335 6.080 6.090 6,043,581 -0.13(-2.09%)
Aug 03, 2021 6.350 6.370 6.060 6.220 6,079,339 -0.08(-1.27%)
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.