Nano Dimension ADR (NQ: NNDM )

3.510 USD +0.160 (+4.78%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.7500 0.7600 0.7300 0.7300 356,399 +0.00(+0.00%)
Apr 29, 2019 0.7600 0.7600 0.7200 0.7300 107,288 -0.02(-2.67%)
Apr 26, 2019 0.7500 0.7699 0.7499 0.7500 24,900 -0.00(-0.52%)
Apr 25, 2019 0.7899 0.7899 0.7401 0.7539 13,824 -0.01(-0.74%)
Apr 24, 2019 0.7800 0.7800 0.7400 0.7595 42,826 -0.02(-2.63%)
Apr 23, 2019 0.7600 0.7800 0.7100 0.7800 68,286 +0.05(+6.54%)
Apr 22, 2019 0.7400 0.7500 0.7250 0.7321 55,747 +0.03(+4.59%)
Apr 18, 2019 0.7300 0.7499 0.7000 0.7000 105,300 -0.03(-4.11%)
Apr 17, 2019 0.7600 0.7600 0.7120 0.7300 62,356 -0.01(-1.02%)
Apr 16, 2019 0.7600 0.7600 0.7201 0.7375 55,292 -0.00(-0.65%)
Apr 15, 2019 0.7600 0.7600 0.7300 0.7423 25,882 +0.00(+0.30%)
Apr 12, 2019 0.7200 0.7401 0.7200 0.7401 29,700 +0.02(+2.62%)
Apr 11, 2019 0.7700 0.7700 0.7110 0.7212 62,500 -0.03(-4.48%)
Apr 10, 2019 0.7510 0.7815 0.7500 0.7550 41,682 -0.04(-4.43%)
Apr 09, 2019 0.7500 0.7900 0.7000 0.7900 47,239 +0.02(+2.60%)
Apr 08, 2019 0.8000 0.8000 0.7501 0.7700 44,503 +0.00(+0.31%)
Apr 05, 2019 0.7800 0.7848 0.7502 0.7676 50,800 +0.00(+0.12%)
Apr 04, 2019 0.7600 0.7849 0.7400 0.7667 103,546 -0.02(-2.95%)
Apr 03, 2019 0.7500 0.7900 0.7500 0.7900 128,884 +0.00(+0.00%)
Apr 02, 2019 0.8000 0.8100 0.7500 0.7900 291,482 +0.07(+9.72%)
Apr 01, 2019 0.7400 0.7400 0.7100 0.7200 137,144 +0.01(+1.42%)
Mar 29, 2019 0.6960 0.7200 0.6801 0.7099 75,600 +0.03(+4.57%)
Mar 28, 2019 0.7400 0.7400 0.6700 0.6789 136,497 -0.02(-3.29%)
Mar 27, 2019 0.7281 0.7281 0.6900 0.7020 88,430 +0.00(+0.14%)
Mar 26, 2019 0.7398 0.7398 0.7000 0.7010 229,874 -0.02(-3.04%)
Mar 25, 2019 0.7500 0.7500 0.7200 0.7230 121,646 -0.02(-3.02%)
Mar 22, 2019 0.7500 0.7739 0.7400 0.7455 36,100 -0.02(-3.18%)
Mar 21, 2019 0.7800 0.7883 0.7400 0.7700 62,094 +0.01(+1.34%)
Mar 20, 2019 0.7511 0.7600 0.7500 0.7598 70,254 -0.00(-0.03%)
Mar 19, 2019 0.8000 0.8000 0.7435 0.7600 90,618 +0.01(+1.33%)
Mar 18, 2019 0.7600 0.7700 0.7300 0.7500 212,909 +0.00(+0.00%)
Mar 15, 2019 0.8200 0.8200 0.7095 0.7500 553,400 +0.02(+2.74%)
Mar 14, 2019 0.8700 0.8800 0.6700 0.7300 1,131,792 -0.12(-14.22%)
Mar 13, 2019 0.8500 0.8600 0.8352 0.8510 238,242 +0.01(+1.65%)
Mar 12, 2019 0.8200 0.8487 0.8120 0.8372 268,034 +0.01(+1.42%)
Mar 11, 2019 0.8300 0.8500 0.8100 0.8255 117,992 -0.01(-1.56%)
Mar 08, 2019 0.8150 0.8386 0.8000 0.8386 176,000 +0.02(+2.27%)
Mar 07, 2019 0.8354 0.8445 0.8000 0.8200 406,829 -0.01(-1.36%)
Mar 06, 2019 0.8300 0.8500 0.8101 0.8313 190,490 -0.00(-0.44%)
Mar 05, 2019 0.8300 0.8400 0.8200 0.8350 82,859 +0.01(+0.60%)
Mar 04, 2019 0.8200 0.8400 0.8200 0.8300 182,398 -0.01(-1.19%)
Mar 01, 2019 0.8500 0.8500 0.8250 0.8400 143,700 +0.00(+0.00%)
Feb 28, 2019 0.8600 0.8600 0.8301 0.8400 161,370 -0.00(-0.28%)
Feb 27, 2019 0.8600 0.8600 0.8320 0.8424 173,104 -0.02(-1.82%)
Feb 26, 2019 0.9000 0.9000 0.8300 0.8580 561,509 -0.02(-2.50%)
Feb 25, 2019 0.9000 0.9100 0.8500 0.8800 539,814 +0.05(+6.02%)
Feb 22, 2019 0.8300 0.8300 0.8100 0.8300 40,800 +0.01(+1.22%)
Feb 21, 2019 0.8700 0.8700 0.8200 0.8200 142,339 -0.01(-1.20%)
Feb 20, 2019 0.8500 0.8855 0.8300 0.8300 154,166 -0.02(-1.78%)
Feb 19, 2019 0.8500 0.8800 0.8260 0.8450 165,014 -0.01(-0.59%)
Feb 15, 2019 0.8500 0.8500 0.8300 0.8500 137,000 +0.01(+1.41%)
Feb 14, 2019 0.8310 0.8700 0.8300 0.8382 393,794 -0.03(-3.66%)
Feb 13, 2019 0.8653 0.9090 0.8600 0.8700 1,107,762 +0.05(+6.03%)
Feb 12, 2019 0.8200 0.8600 0.8100 0.8205 292,003 -0.00(-0.07%)
Feb 11, 2019 0.8102 0.8800 0.8102 0.8211 178,329 +0.01(+1.37%)
Feb 08, 2019 0.8300 0.8300 0.7800 0.8100 137,000 +0.01(+1.25%)
Feb 07, 2019 0.8400 0.8400 0.7800 0.8000 217,603 -0.02(-2.44%)
Feb 06, 2019 0.8600 0.8600 0.7800 0.8200 451,036 -0.05(-5.77%)
Feb 05, 2019 0.9248 0.9248 0.8500 0.8702 424,361 -0.04(-4.37%)
Feb 04, 2019 0.9000 0.9200 0.8800 0.9100 1,181,306 +0.05(+6.06%)
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.