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 (%)
Sep 30, 2020 2.600 3.280 2.360 2.860 118,992,000 +0.73(+34.27%)
Sep 29, 2020 1.750 2.230 1.650 2.130 14,026,870 +0.55(+34.81%)
Sep 28, 2020 1.580 1.620 1.500 1.580 1,202,961 +0.03(+1.94%)
Sep 25, 2020 1.540 1.630 1.500 1.550 2,437,000 -0.23(-12.92%)
Sep 24, 2020 1.880 1.900 1.440 1.780 18,232,878 +0.35(+24.48%)
Sep 23, 2020 1.490 1.510 1.380 1.430 766,676 -0.08(-5.30%)
Sep 22, 2020 1.540 1.540 1.470 1.510 537,354 -0.02(-1.31%)
Sep 21, 2020 1.590 1.590 1.470 1.530 732,667 -0.05(-3.16%)
Sep 18, 2020 1.560 1.600 1.530 1.580 620,000 +0.04(+2.60%)
Sep 17, 2020 1.460 1.620 1.460 1.540 785,797 +0.02(+1.32%)
Sep 16, 2020 1.560 1.630 1.500 1.520 908,287 -0.08(-5.00%)
Sep 15, 2020 1.700 1.720 1.560 1.600 878,046 -0.07(-4.19%)
Sep 14, 2020 1.540 1.680 1.530 1.670 1,233,363 +0.15(+9.87%)
Sep 11, 2020 1.570 1.589 1.470 1.520 1,021,900 -0.02(-1.30%)
Sep 10, 2020 1.500 1.830 1.500 1.540 6,226,087 +0.13(+9.22%)
Sep 09, 2020 1.410 1.470 1.380 1.410 495,142 +0.00(+0.00%)
Sep 08, 2020 1.400 1.490 1.320 1.410 915,237 +0.03(+2.17%)
Sep 04, 2020 1.430 1.460 1.310 1.380 1,366,200 -0.07(-4.83%)
Sep 03, 2020 1.590 1.600 1.440 1.450 1,313,869 -0.14(-8.81%)
Sep 02, 2020 1.590 1.600 1.530 1.590 632,512 +0.00(+0.00%)
Sep 01, 2020 1.640 1.640 1.550 1.590 860,736 -0.06(-3.64%)
Aug 31, 2020 1.700 1.750 1.610 1.650 829,245 -0.04(-2.37%)
Aug 28, 2020 1.720 1.790 1.650 1.690 1,607,900 +0.01(+0.60%)
Aug 27, 2020 1.740 1.740 1.660 1.680 550,287 -0.04(-2.33%)
Aug 26, 2020 1.660 1.750 1.660 1.720 521,136 +0.02(+1.18%)
Aug 25, 2020 1.720 1.740 1.650 1.700 968,831 -0.02(-1.16%)
Aug 24, 2020 1.780 1.780 1.700 1.720 692,984 -0.04(-2.27%)
Aug 21, 2020 1.780 1.780 1.710 1.760 790,700 -0.02(-1.12%)
Aug 20, 2020 1.810 1.810 1.730 1.780 917,112 -0.04(-2.20%)
Aug 19, 2020 1.820 1.850 1.770 1.820 1,012,572 -0.01(-0.55%)
Aug 18, 2020 1.900 1.990 1.800 1.830 1,094,538 -0.06(-3.17%)
Aug 17, 2020 1.980 1.990 1.860 1.890 1,146,953 -0.08(-4.06%)
Aug 14, 2020 1.940 2.090 1.920 1.970 891,200 +0.06(+3.14%)
Aug 13, 2020 1.900 2.020 1.860 1.910 1,963,641 -0.14(-6.83%)
Aug 12, 2020 2.020 2.100 2.000 2.050 940,265 +0.05(+2.50%)
Aug 11, 2020 2.160 2.200 1.960 2.000 1,895,321 -0.16(-7.41%)
Aug 10, 2020 2.190 2.260 2.150 2.160 1,067,203 -0.02(-0.92%)
Aug 07, 2020 2.200 2.330 2.180 2.180 1,343,800 -0.05(-2.24%)
Aug 06, 2020 2.350 2.360 2.010 2.230 2,530,644 -0.23(-9.35%)
Aug 05, 2020 2.650 2.730 2.350 2.460 3,437,408 -0.10(-3.91%)
Aug 04, 2020 2.390 2.800 2.360 2.560 5,762,937 +0.21(+8.94%)
Aug 03, 2020 2.290 2.400 2.290 2.350 1,274,599 +0.06(+2.62%)
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%)
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.