Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano Dimension ADR (NQ: NNDM )

2.450 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.350 2.350 2.250 2.290 807,700 -0.06(-2.55%)
Jul 30, 2020 2.270 2.370 2.250 2.350 1,188,448 +0.06(+2.62%)
Jul 29, 2020 2.230 2.320 2.200 2.290 1,137,493 +0.09(+4.09%)
Jul 28, 2020 2.290 2.300 2.170 2.200 986,548 -0.07(-3.08%)
Jul 27, 2020 2.440 2.480 2.230 2.270 1,872,103 -0.13(-5.42%)
Jul 24, 2020 2.290 2.480 2.130 2.400 3,411,900 +0.14(+6.19%)
Jul 23, 2020 2.430 2.500 2.210 2.260 2,455,724 -0.14(-5.83%)
Jul 22, 2020 2.220 2.420 2.150 2.400 2,928,982 +0.18(+8.11%)
Jul 21, 2020 2.240 2.270 2.120 2.220 1,370,898 -0.01(-0.45%)
Jul 20, 2020 2.280 2.300 2.150 2.230 2,529,381 +0.08(+3.72%)
Jul 17, 2020 2.040 2.430 2.030 2.150 7,678,200 +0.16(+8.04%)
Jul 16, 2020 1.820 1.990 1.740 1.990 1,370,526 +0.17(+9.34%)
Jul 15, 2020 1.750 1.870 1.710 1.820 1,458,698 +0.11(+6.43%)
Jul 14, 2020 1.800 1.830 1.630 1.710 2,078,600 -0.12(-6.56%)
Jul 13, 2020 1.920 1.920 1.830 1.830 1,715,721 -0.10(-5.18%)
Jul 10, 2020 1.960 2.050 1.890 1.930 1,757,300 +0.05(+2.66%)
Jul 09, 2020 1.950 1.960 1.750 1.880 3,013,189 -0.06(-3.09%)
Jul 08, 2020 2.050 2.050 1.900 1.940 2,614,564 -0.09(-4.43%)
Jul 07, 2020 2.100 2.140 2.010 2.030 2,211,085 -0.12(-5.58%)
Jul 06, 2020 2.150 2.180 2.080 2.150 1,869,578 +0.03(+1.42%)
Jul 02, 2020 2.130 2.170 2.090 2.120 1,116,900 +0.00(+0.00%)
Jul 01, 2020 2.250 2.250 2.090 2.120 1,542,491 -0.08(-3.64%)
Jun 30, 2020 2.130 2.230 2.070 2.200 1,414,346 +0.08(+3.77%)
Jun 29, 2020 2.110 2.200 2.050 2.120 1,496,478 +0.02(+0.95%)
Jun 26, 2020 2.190 2.190 2.080 2.100 2,421,000 -0.10(-4.55%)
Jun 25, 2020 2.210 2.290 2.160 2.200 1,933,053 -0.05(-2.22%)
Jun 24, 2020 2.290 2.310 2.110 2.250 3,113,579 -0.06(-2.60%)
Jun 23, 2020 2.510 2.570 2.260 2.310 6,474,108 +0.07(+3.12%)
Jun 22, 2020 2.270 2.330 2.210 2.240 2,029,954 -0.07(-3.03%)
Jun 19, 2020 2.230 2.430 2.160 2.310 4,345,200 +0.12(+5.48%)
Jun 18, 2020 2.190 2.290 2.100 2.190 2,673,187 -0.06(-2.67%)
Jun 17, 2020 2.280 2.310 2.210 2.250 3,530,458 -0.17(-7.02%)
Jun 16, 2020 2.440 2.450 2.280 2.420 2,958,088 +0.06(+2.54%)
Jun 15, 2020 2.250 2.460 2.160 2.360 3,288,393 +0.05(+2.16%)
Jun 12, 2020 2.420 2.450 2.270 2.310 2,553,900 -0.05(-2.12%)
Jun 11, 2020 2.400 2.500 2.280 2.360 3,756,007 -0.17(-6.72%)
Jun 10, 2020 2.640 2.640 2.510 2.530 4,521,201 -0.07(-2.69%)
Jun 09, 2020 2.620 2.700 2.520 2.600 3,402,718 -0.02(-0.76%)
Jun 08, 2020 2.720 2.840 2.600 2.620 5,899,088 +0.01(+0.38%)
Jun 05, 2020 2.560 2.750 2.530 2.610 4,220,700 -0.02(-0.76%)
Jun 04, 2020 2.600 2.890 2.480 2.630 7,685,168 -0.12(-4.36%)
Jun 03, 2020 2.900 2.990 2.650 2.750 9,721,959 -0.33(-10.71%)
Jun 02, 2020 2.390 3.310 2.300 3.080 30,997,162 +0.60(+24.19%)
Jun 01, 2020 2.540 2.610 2.400 2.480 5,244,634 -0.11(-4.25%)
May 29, 2020 2.650 2.700 2.510 2.590 5,106,000 -0.08(-3.00%)
May 28, 2020 2.620 2.870 2.510 2.670 7,352,240 +0.08(+3.09%)
May 27, 2020 2.760 2.800 2.510 2.590 8,750,605 -0.26(-9.12%)
May 26, 2020 3.050 3.110 2.710 2.850 12,725,123 -0.18(-5.94%)
May 22, 2020 2.990 3.350 2.810 3.030 16,739,400 -0.06(-1.94%)
May 21, 2020 2.750 3.460 2.340 3.090 64,172,960 +0.13(+4.39%)
May 20, 2020 3.210 4.890 2.810 2.960 147,011,280 -0.44(-12.94%)
May 19, 2020 1.240 3.970 1.140 3.400 326,499,456 +2.63(+341.56%)
May 18, 2020 0.7900 0.7900 0.7600 0.7700 660,623 -0.03(-3.71%)
May 15, 2020 0.7800 0.8240 0.7300 0.7997 457,500 +0.02(+2.53%)
May 14, 2020 0.7600 0.7800 0.7000 0.7800 946,467 -0.06(-6.99%)
May 13, 2020 0.8895 0.8895 0.7400 0.8386 836,561 -0.03(-3.61%)
May 12, 2020 0.9600 0.9700 0.8400 0.8700 1,256,064 -0.11(-11.22%)
May 11, 2020 0.8900 1.070 0.8200 0.9800 2,352,557 +0.08(+8.41%)
May 08, 2020 0.7900 1.020 0.7900 0.9040 3,992,100 +0.12(+15.90%)
May 07, 2020 0.7600 0.8300 0.7400 0.7800 1,854,081 +0.05(+6.85%)
May 06, 2020 0.7400 0.7400 0.7000 0.7300 578,922 -0.02(-2.67%)
May 05, 2020 0.7600 0.7900 0.7200 0.7500 831,500 -0.01(-1.32%)
May 04, 2020 0.7900 0.8200 0.7400 0.7600 986,482 -0.01(-1.04%)
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.