Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.400 -0.040 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 2.380 2.410 2.280 2.400 3,911,728 -0.04(-1.64%)
Jun 02, 2023 2.390 2.450 2.350 2.440 895,943 +0.05(+2.09%)
Jun 01, 2023 2.410 2.450 2.380 2.390 931,004 -0.02(-0.83%)
May 31, 2023 2.330 2.410 2.310 2.410 1,614,632 +0.05(+2.12%)
May 30, 2023 2.400 2.405 2.275 2.360 2,438,651 -0.02(-0.84%)
May 26, 2023 2.350 2.390 2.320 2.380 1,647,553 +0.02(+0.85%)
May 25, 2023 2.410 2.470 2.330 2.360 4,858,235 -0.07(-2.88%)
May 24, 2023 2.430 2.440 2.380 2.430 1,030,109 -0.02(-0.82%)
May 23, 2023 2.420 2.470 2.410 2.450 1,116,818 +0.00(+0.00%)
May 22, 2023 2.450 2.480 2.410 2.450 3,262,357 +0.00(+0.00%)
May 19, 2023 2.460 2.515 2.450 2.450 1,447,957 -0.03(-1.21%)
May 18, 2023 2.500 2.530 2.460 2.480 1,212,599 +0.00(+0.00%)
May 17, 2023 2.460 2.500 2.440 2.480 1,101,348 +0.02(+0.81%)
May 16, 2023 2.500 2.540 2.460 2.460 1,434,423 -0.07(-2.77%)
May 15, 2023 2.500 2.565 2.460 2.530 4,058,379 +0.01(+0.40%)
May 12, 2023 2.550 2.600 2.510 2.520 1,060,814 -0.07(-2.70%)
May 11, 2023 2.610 2.640 2.550 2.590 878,601 -0.04(-1.52%)
May 10, 2023 2.600 2.660 2.600 2.630 813,891 +0.03(+1.15%)
May 09, 2023 2.640 2.660 2.570 2.600 728,355 -0.05(-1.89%)
May 08, 2023 2.480 2.660 2.460 2.650 2,051,072 +0.14(+5.58%)
May 05, 2023 2.550 2.570 2.500 2.510 916,539 -0.01(-0.40%)
May 04, 2023 2.490 2.550 2.480 2.520 528,459 -0.02(-0.79%)
May 03, 2023 2.470 2.570 2.470 2.540 1,081,048 +0.04(+1.60%)
May 02, 2023 2.520 2.525 2.450 2.500 950,933 -0.02(-0.79%)
May 01, 2023 2.450 2.530 2.440 2.520 909,656 +0.05(+2.02%)
Apr 28, 2023 2.450 2.525 2.410 2.470 890,152 +0.02(+0.82%)
Apr 27, 2023 2.380 2.460 2.370 2.450 904,942 +0.06(+2.51%)
Apr 26, 2023 2.390 2.428 2.360 2.390 872,658 +0.00(+0.00%)
Apr 25, 2023 2.410 2.410 2.360 2.390 1,524,769 -0.03(-1.24%)
Apr 24, 2023 2.450 2.460 2.413 2.420 850,321 -0.05(-2.02%)
Apr 21, 2023 2.420 2.470 2.375 2.470 1,375,511 +0.05(+2.07%)
Apr 20, 2023 2.440 2.460 2.405 2.420 1,543,018 -0.05(-2.02%)
Apr 19, 2023 2.480 2.500 2.420 2.470 1,489,990 -0.03(-1.20%)
Apr 18, 2023 2.530 2.570 2.480 2.500 1,040,673 -0.03(-1.19%)
Apr 17, 2023 2.480 2.580 2.470 2.530 1,652,892 +0.04(+1.61%)
Apr 14, 2023 2.500 2.530 2.470 2.490 876,497 -0.03(-1.19%)
Apr 13, 2023 2.510 2.560 2.480 2.520 1,249,283 +0.04(+1.61%)
Apr 12, 2023 2.540 2.555 2.475 2.480 1,288,624 -0.05(-1.98%)
Apr 11, 2023 2.520 2.560 2.510 2.530 990,499 -0.02(-0.78%)
Apr 10, 2023 2.600 2.620 2.485 2.550 1,898,485 +0.00(+0.00%)
Apr 06, 2023 2.560 2.600 2.510 2.550 1,131,020 +0.00(+0.00%)
Apr 05, 2023 2.840 2.860 2.510 2.550 2,978,498 -0.29(-10.21%)
Apr 04, 2023 2.870 2.935 2.825 2.840 2,033,386 -0.05(-1.73%)
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.