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 (%)
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%)
Apr 01, 2020 0.9000 0.9000 0.7000 0.7501 247,677 -0.19(-20.20%)
Mar 31, 2020 1.150 1.150 0.8600 0.9400 555,492 -0.21(-18.26%)
Mar 30, 2020 1.070 1.540 0.8600 1.150 3,007,971 +0.30(+35.26%)
Mar 27, 2020 0.7152 0.8949 0.7000 0.8502 249,800 +0.15(+21.96%)
Mar 26, 2020 0.7374 0.7374 0.6900 0.6971 49,444 -0.04(-5.78%)
Mar 25, 2020 0.7400 0.7400 0.6900 0.7399 34,476 +0.01(+1.36%)
Mar 24, 2020 0.6900 0.7400 0.6900 0.7300 22,835 +0.02(+3.33%)
Mar 23, 2020 0.7115 0.7115 0.6501 0.7065 29,690 -0.04(-5.32%)
Mar 20, 2020 0.7100 0.7700 0.6020 0.7462 22,000 +0.05(+6.60%)
Mar 19, 2020 0.6803 0.7999 0.6250 0.7000 106,929 +0.04(+6.04%)
Mar 18, 2020 0.7277 0.7277 0.6500 0.6601 33,361 -0.14(-17.49%)
Mar 17, 2020 0.7900 0.8199 0.7500 0.8000 36,760 -0.05(-5.39%)
Mar 16, 2020 0.8600 0.8600 0.7800 0.8456 46,057 -0.13(-13.71%)
Mar 13, 2020 0.8800 0.9850 0.8800 0.9800 16,200 +0.10(+11.34%)
Mar 12, 2020 0.8800 1.000 0.8300 0.8802 36,851 -0.18(-16.96%)
Mar 11, 2020 1.030 1.080 1.000 1.060 26,515 +0.01(+0.95%)
Mar 10, 2020 1.060 1.190 1.020 1.050 38,609 -0.03(-2.78%)
Mar 09, 2020 1.130 1.150 1.000 1.080 96,497 -0.19(-14.96%)
Mar 06, 2020 1.280 1.300 1.216 1.270 30,600 -0.01(-0.78%)
Mar 05, 2020 1.290 1.372 1.250 1.280 58,097 -0.00(-0.01%)
Mar 04, 2020 1.370 1.370 1.210 1.280 34,830 +0.01(+0.83%)
Mar 03, 2020 1.320 1.320 1.250 1.270 17,419 -0.00(-0.04%)
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.