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 (%)
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%)
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%)
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.