Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.300 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.310 2.350 2.280 2.310 583,367 -0.04(-1.70%)
Jul 23, 2024 2.300 2.360 2.290 2.350 521,316 +0.05(+2.17%)
Jul 22, 2024 2.290 2.350 2.260 2.300 681,540 +0.01(+0.44%)
Jul 19, 2024 2.280 2.330 2.250 2.290 1,040,724 +0.00(+0.00%)
Jul 18, 2024 2.400 2.410 2.290 2.290 887,598 -0.11(-4.58%)
Jul 17, 2024 2.460 2.520 2.400 2.400 1,145,067 -0.08(-3.23%)
Jul 16, 2024 2.320 2.498 2.310 2.480 1,478,108 +0.15(+6.44%)
Jul 15, 2024 2.350 2.360 2.300 2.330 975,607 -0.03(-1.27%)
Jul 12, 2024 2.400 2.440 2.350 2.360 892,783 -0.03(-1.26%)
Jul 11, 2024 2.330 2.390 2.330 2.390 889,171 +0.07(+3.02%)
Jul 10, 2024 2.340 2.370 2.310 2.320 1,207,525 -0.03(-1.28%)
Jul 09, 2024 2.400 2.420 2.350 2.350 951,115 -0.07(-2.89%)
Jul 08, 2024 2.430 2.485 2.380 2.420 1,258,351 -0.03(-1.22%)
Jul 05, 2024 2.510 2.550 2.395 2.450 1,912,938 -0.07(-2.78%)
Jul 03, 2024 2.340 2.620 2.280 2.520 7,265,963 +0.36(+16.67%)
Jul 02, 2024 2.190 2.215 2.160 2.160 688,546 -0.04(-1.82%)
Jul 01, 2024 2.200 2.220 2.200 2.200 631,648 +0.00(+0.00%)
Jun 28, 2024 2.200 2.220 2.180 2.200 758,217 +0.00(+0.00%)
Jun 27, 2024 2.180 2.210 2.170 2.200 518,735 +0.02(+0.92%)
Jun 26, 2024 2.160 2.200 2.150 2.180 1,119,532 -0.01(-0.46%)
Jun 25, 2024 2.190 2.210 2.150 2.190 1,099,303 -0.01(-0.45%)
Jun 24, 2024 2.220 2.240 2.190 2.200 1,134,757 -0.01(-0.45%)
Jun 21, 2024 2.210 2.240 2.205 2.210 1,234,283 +0.00(+0.00%)
Jun 20, 2024 2.210 2.240 2.200 2.210 881,675 -0.04(-1.78%)
Jun 18, 2024 2.250 2.260 2.210 2.250 1,161,627 +0.00(+0.00%)
Jun 17, 2024 2.300 2.315 2.250 2.250 1,189,991 -0.06(-2.60%)
Jun 14, 2024 2.350 2.380 2.300 2.310 1,289,712 -0.06(-2.53%)
Jun 13, 2024 2.410 2.410 2.350 2.370 1,033,694 -0.07(-2.87%)
Jun 12, 2024 2.500 2.580 2.435 2.440 1,295,955 -0.07(-2.79%)
Jun 11, 2024 2.520 2.570 2.500 2.510 757,684 -0.04(-1.57%)
Jun 10, 2024 2.550 2.620 2.510 2.550 891,480 -0.04(-1.54%)
Jun 07, 2024 2.580 2.648 2.580 2.590 818,595 -0.05(-1.89%)
Jun 06, 2024 2.560 2.650 2.550 2.640 1,035,699 +0.05(+1.93%)
Jun 05, 2024 2.600 2.670 2.570 2.590 1,298,513 +0.00(+0.00%)
Jun 04, 2024 2.570 2.655 2.570 2.590 770,174 -0.02(-0.77%)
Jun 03, 2024 2.670 2.740 2.550 2.610 1,527,030 -0.11(-4.04%)
May 31, 2024 2.660 2.740 2.650 2.720 2,052,696 +0.04(+1.49%)
May 30, 2024 2.650 2.730 2.640 2.680 766,150 +0.03(+1.13%)
May 29, 2024 2.640 2.680 2.610 2.650 647,838 -0.04(-1.49%)
May 28, 2024 2.640 2.740 2.640 2.690 1,373,852 +0.05(+1.89%)
May 24, 2024 2.550 2.695 2.550 2.640 873,368 +0.08(+3.13%)
May 23, 2024 2.580 2.590 2.542 2.560 734,630 -0.04(-1.54%)
May 22, 2024 2.550 2.650 2.550 2.600 925,102 +0.03(+1.17%)
May 21, 2024 2.610 2.680 2.570 2.570 963,484 -0.06(-2.28%)
May 20, 2024 2.670 2.709 2.620 2.630 1,307,974 -0.08(-2.95%)
May 17, 2024 2.650 2.750 2.650 2.710 1,655,218 +0.04(+1.50%)
May 16, 2024 2.560 2.680 2.560 2.670 1,026,652 +0.08(+3.09%)
May 15, 2024 2.670 2.700 2.560 2.590 1,186,385 -0.07(-2.63%)
May 14, 2024 2.560 2.739 2.540 2.660 2,550,661 +0.11(+4.31%)
May 13, 2024 2.350 2.570 2.350 2.550 1,802,473 +0.20(+8.51%)
May 10, 2024 2.400 2.436 2.340 2.350 708,912 -0.05(-2.08%)
May 09, 2024 2.380 2.415 2.340 2.400 907,409 +0.03(+1.27%)
May 08, 2024 2.380 2.410 2.370 2.370 781,723 -0.01(-0.42%)
May 07, 2024 2.500 2.540 2.370 2.380 1,882,111 -0.14(-5.56%)
May 06, 2024 2.500 2.580 2.500 2.520 760,174 +0.01(+0.40%)
May 03, 2024 2.500 2.560 2.495 2.510 888,556 +0.02(+0.80%)
May 02, 2024 2.450 2.540 2.450 2.490 829,399 +0.04(+1.63%)
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.