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 (%)
Dec 31, 2020 9.100 9.100 9.100 39,313,748 -0.45(-4.71%)
Dec 30, 2020 8.650 9.750 8.610 9.550 39,313,748 +0.96(+11.18%)
Dec 29, 2020 8.630 8.880 8.050 8.590 44,323,664 +0.44(+5.40%)
Dec 28, 2020 8.080 8.620 8.000 8.150 68,982,080 -0.66(-7.49%)
Dec 24, 2020 9.370 9.640 8.650 8.810 20,314,900 +0.04(+0.46%)
Dec 23, 2020 9.550 10.49 8.630 8.770 51,817,560 -0.31(-3.41%)
Dec 22, 2020 8.860 9.540 8.510 9.080 41,204,680 +0.67(+7.97%)
Dec 21, 2020 7.100 8.420 7.000 8.410 45,576,320 +1.26(+17.62%)
Dec 18, 2020 6.870 7.290 6.610 7.150 33,023,900 +0.30(+4.38%)
Dec 17, 2020 6.270 7.040 6.120 6.850 30,605,216 +0.58(+9.25%)
Dec 16, 2020 6.430 6.460 6.140 6.270 13,108,769 -0.21(-3.24%)
Dec 15, 2020 6.770 6.970 6.330 6.480 16,130,326 -0.17(-2.56%)
Dec 14, 2020 6.510 6.940 6.270 6.650 23,738,764 +0.51(+8.31%)
Dec 11, 2020 6.410 6.480 6.030 6.140 20,135,000 -0.30(-4.66%)
Dec 10, 2020 6.500 6.760 6.390 6.440 17,629,004 -0.23(-3.45%)
Dec 09, 2020 7.090 7.250 6.350 6.670 28,410,916 -0.43(-6.06%)
Dec 08, 2020 7.330 7.360 6.850 7.100 27,703,284 +0.43(+6.45%)
Dec 07, 2020 6.590 7.160 6.550 6.670 59,697,304 -0.77(-10.35%)
Dec 04, 2020 7.520 7.970 7.060 7.440 33,338,300 -0.14(-1.85%)
Dec 03, 2020 6.840 7.720 6.790 7.580 46,903,428 +1.18(+18.44%)
Dec 02, 2020 6.000 6.420 5.760 6.400 21,980,588 +0.07(+1.11%)
Dec 01, 2020 6.620 6.890 6.070 6.330 23,700,016 -0.07(-1.09%)
Nov 30, 2020 6.200 7.150 5.900 6.400 56,171,592 -0.13(-1.99%)
Nov 27, 2020 6.300 7.390 6.260 6.530 45,821,800 +0.80(+13.96%)
Nov 25, 2020 4.950 5.730 4.900 5.730 25,120,300 +0.74(+14.83%)
Nov 24, 2020 5.430 5.550 4.630 4.990 22,758,454 -0.19(-3.67%)
Nov 23, 2020 4.820 5.300 4.800 5.180 28,645,650 +0.75(+16.93%)
Nov 20, 2020 4.320 4.690 4.200 4.430 55,620,200 -1.43(-24.40%)
Nov 19, 2020 5.010 5.880 4.960 5.860 25,800,124 +1.09(+22.85%)
Nov 18, 2020 4.590 4.950 4.550 4.770 11,847,858 +0.30(+6.71%)
Nov 17, 2020 4.060 4.850 4.010 4.470 17,558,024 +0.26(+6.18%)
Nov 16, 2020 3.830 4.240 3.790 4.210 13,689,252 +0.53(+14.40%)
Nov 13, 2020 3.640 3.950 3.600 3.680 7,318,400 +0.10(+2.79%)
Nov 12, 2020 3.480 3.860 3.370 3.580 11,208,046 -0.38(-9.60%)
Nov 11, 2020 4.120 4.120 3.850 3.960 5,978,584 -0.16(-3.88%)
Nov 10, 2020 4.460 4.570 3.750 4.120 11,120,845 -0.20(-4.63%)
Nov 09, 2020 4.420 4.610 3.980 4.320 15,501,948 +0.34(+8.54%)
Nov 06, 2020 3.750 4.220 3.610 3.980 19,759,800 +0.21(+5.57%)
Nov 05, 2020 2.990 3.980 2.930 3.770 24,544,198 +0.83(+28.23%)
Nov 04, 2020 3.100 3.150 2.870 2.940 6,461,403 -0.08(-2.65%)
Nov 03, 2020 3.000 3.190 2.910 3.020 6,906,917 +0.07(+2.37%)
Nov 02, 2020 3.040 3.080 2.860 2.950 4,984,037 -0.09(-2.96%)
Oct 30, 2020 2.960 3.040 2.670 3.040 10,464,300 +0.14(+4.83%)
Oct 29, 2020 3.060 3.090 2.880 2.900 8,550,621 -0.13(-4.29%)
Oct 28, 2020 3.100 3.150 2.820 3.030 9,190,288 -0.22(-6.77%)
Oct 27, 2020 3.310 3.360 3.150 3.250 6,884,841 +0.12(+3.83%)
Oct 26, 2020 3.170 3.510 3.000 3.130 19,037,422 -0.85(-21.36%)
Oct 23, 2020 4.220 4.380 3.910 3.980 7,327,100 -0.16(-3.86%)
Oct 22, 2020 3.900 4.200 3.650 4.140 8,648,537 +0.36(+9.52%)
Oct 21, 2020 3.600 4.100 3.550 3.780 11,007,669 +0.04(+1.07%)
Oct 20, 2020 4.020 4.350 3.400 3.740 23,629,492 -0.64(-14.61%)
Oct 19, 2020 5.150 5.310 4.260 4.380 27,994,546 -0.53(-10.79%)
Oct 16, 2020 4.600 6.000 4.590 4.910 106,026,000 +0.43(+9.60%)
Oct 15, 2020 3.520 4.480 3.380 4.480 32,913,932 +0.83(+22.74%)
Oct 14, 2020 3.020 3.900 3.020 3.650 25,793,076 +0.66(+22.07%)
Oct 13, 2020 3.060 3.400 2.850 2.990 19,378,852 -0.07(-2.29%)
Oct 12, 2020 2.730 3.130 2.680 3.060 22,172,466 +0.44(+16.79%)
Oct 09, 2020 2.390 2.630 2.330 2.620 8,685,100 +0.23(+9.62%)
Oct 08, 2020 2.440 2.460 2.270 2.390 3,671,151 +0.03(+1.27%)
Oct 07, 2020 2.220 2.500 2.190 2.360 8,485,523 +0.15(+6.79%)
Oct 06, 2020 2.300 2.320 2.150 2.210 6,526,119 -0.14(-5.96%)
Oct 05, 2020 2.400 2.470 2.270 2.350 5,444,475 -0.01(-0.42%)
Oct 02, 2020 2.170 2.630 2.170 2.360 11,613,700 -0.04(-1.67%)
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.