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 (%)
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%)
Mar 02, 2020 1.320 1.370 1.180 1.270 42,507 -0.06(-4.51%)
Feb 28, 2020 1.300 1.380 1.150 1.330 80,900 +0.04(+2.70%)
Feb 27, 2020 1.270 1.300 1.270 1.295 69,091 +0.02(+1.57%)
Feb 26, 2020 1.280 1.336 1.270 1.275 43,907 +0.00(+0.39%)
Feb 25, 2020 1.260 1.290 1.260 1.270 71,831 -0.01(-0.78%)
Feb 24, 2020 1.290 1.310 1.260 1.280 98,352 -0.07(-5.19%)
Feb 21, 2020 1.360 1.400 1.340 1.350 19,900 -0.06(-4.26%)
Feb 20, 2020 1.280 1.410 1.260 1.410 92,763 +0.05(+3.68%)
Feb 19, 2020 1.340 1.390 1.290 1.360 94,309 +0.00(+0.00%)
Feb 18, 2020 1.400 1.420 1.330 1.360 44,549 +0.04(+3.03%)
Feb 14, 2020 1.300 1.320 1.260 1.320 60,100 +0.02(+1.54%)
Feb 13, 2020 1.320 1.320 1.240 1.300 36,849 +0.03(+2.38%)
Feb 12, 2020 1.300 1.360 1.250 1.270 99,193 +0.01(+0.78%)
Feb 11, 2020 1.360 1.380 1.230 1.260 225,230 -0.07(-5.26%)
Feb 10, 2020 1.450 1.450 1.310 1.330 112,959 -0.07(-5.00%)
Feb 07, 2020 1.470 1.500 1.400 1.400 75,800 -0.07(-4.76%)
Feb 06, 2020 1.590 1.590 1.470 1.470 210,918 -0.03(-2.00%)
Feb 05, 2020 1.550 1.570 1.470 1.500 1,187,956 -0.41(-21.47%)
Feb 04, 2020 2.240 2.240 1.830 1.910 100,024 -0.31(-13.96%)
Feb 03, 2020 2.410 2.410 2.210 2.220 38,474 -0.02(-0.89%)
Jan 31, 2020 2.300 2.400 2.240 2.240 24,300 -0.06(-2.61%)
Jan 30, 2020 2.360 2.450 2.285 2.300 14,559 -0.01(-0.43%)
Jan 29, 2020 2.420 2.471 2.300 2.310 16,661 -0.11(-4.55%)
Jan 28, 2020 2.476 2.476 2.340 2.420 11,173 +0.08(+3.42%)
Jan 27, 2020 2.620 2.620 2.290 2.340 30,153 -0.21(-8.24%)
Jan 24, 2020 2.700 2.700 2.510 2.550 36,400 -0.15(-5.56%)
Jan 23, 2020 2.600 2.700 2.520 2.700 65,674 +0.16(+6.30%)
Jan 22, 2020 2.550 2.578 2.500 2.540 15,067 -0.03(-1.16%)
Jan 21, 2020 2.350 2.720 2.350 2.570 92,299 +0.28(+12.27%)
Jan 17, 2020 2.300 2.340 2.285 2.289 23,100 -0.00(-0.03%)
Jan 16, 2020 2.280 2.340 2.280 2.290 13,586 +0.03(+1.33%)
Jan 15, 2020 2.370 2.370 2.260 2.260 15,077 -0.10(-4.30%)
Jan 14, 2020 2.330 2.370 2.320 2.361 10,479 -0.01(-0.23%)
Jan 13, 2020 2.390 2.413 2.300 2.367 58,328 -0.04(-1.86%)
Jan 10, 2020 2.432 2.470 2.400 2.412 11,100 -0.01(-0.44%)
Jan 09, 2020 2.440 2.440 2.395 2.422 11,216 -0.03(-1.13%)
Jan 08, 2020 2.510 2.510 2.429 2.450 17,895 +0.04(+1.66%)
Jan 07, 2020 2.480 2.499 2.400 2.410 14,095 -0.09(-3.60%)
Jan 06, 2020 2.470 2.580 2.450 2.500 20,634 -0.01(-0.40%)
Jan 03, 2020 2.560 2.580 2.510 2.510 8,800 -0.04(-1.57%)
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.