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 (%)
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%)
Oct 01, 2020 2.390 2.470 2.140 2.400 19,191,740 -0.46(-16.08%)
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%)
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.