Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 0.8800 0.8800 0.7250 0.7680 2,413,000 -0.04(-5.50%)
Apr 30, 2020 0.7530 0.9900 0.7341 0.8127 10,917,317 +0.05(+6.93%)
Apr 29, 2020 0.7599 0.7700 0.7330 0.7600 989,158 +0.01(+0.80%)
Apr 28, 2020 0.7850 0.7850 0.7430 0.7540 889,150 -0.02(-2.58%)
Apr 27, 2020 0.7700 0.7799 0.7414 0.7740 1,806,320 +0.03(+4.59%)
Apr 24, 2020 0.7700 0.7700 0.7111 0.7400 1,605,300 -0.02(-2.19%)
Apr 23, 2020 0.7600 0.7700 0.7359 0.7566 1,968,870 +0.06(+8.07%)
Apr 22, 2020 0.8000 0.8800 0.6500 0.7001 5,605,975 -0.33(-32.03%)
Apr 21, 2020 1.220 1.230 1.030 1.030 758,932 -0.21(-16.94%)
Apr 20, 2020 1.300 1.320 1.180 1.240 723,031 -0.04(-3.13%)
Apr 17, 2020 1.290 1.350 1.210 1.280 455,100 -0.06(-4.48%)
Apr 16, 2020 1.560 1.600 1.260 1.340 1,005,749 -0.15(-10.07%)
Apr 15, 2020 1.190 1.660 1.140 1.490 1,946,216 +0.35(+30.70%)
Apr 14, 2020 0.9900 1.220 0.9900 1.140 695,201 +0.19(+20.00%)
Apr 13, 2020 1.030 1.050 0.8800 0.9500 1,286,103 -0.13(-12.04%)
Apr 09, 2020 0.8900 1.370 0.8400 1.080 1,943,000 +0.24(+28.57%)
Apr 08, 2020 0.7800 0.8900 0.7500 0.8400 196,138 +0.02(+1.83%)
Apr 07, 2020 0.8200 0.8684 0.7469 0.8249 203,182 +0.11(+16.18%)
Apr 06, 2020 0.9888 0.9888 0.7001 0.7100 161,245 +0.06(+9.40%)
Apr 03, 2020 0.7000 0.7156 0.5100 0.6490 155,200 -0.07(-10.02%)
Apr 02, 2020 0.7876 0.8249 0.7135 0.7213 103,908 -0.03(-3.84%)
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.