ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nano Dimension ADR (NQ: NNDM )

2.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.520 2.600 2.510 2.530 1,383,486 +0.03(+1.20%)
Sep 26, 2024 2.490 2.540 2.400 2.500 1,967,643 +0.04(+1.63%)
Sep 25, 2024 2.200 2.470 2.140 2.460 3,998,391 +0.25(+11.31%)
Sep 24, 2024 2.150 2.210 2.150 2.210 525,362 +0.06(+2.79%)
Sep 23, 2024 2.220 2.220 2.150 2.150 730,998 -0.07(-3.15%)
Sep 20, 2024 2.180 2.220 2.160 2.220 757,289 +0.04(+1.83%)
Sep 19, 2024 2.260 2.260 2.174 2.180 722,664 -0.02(-0.91%)
Sep 18, 2024 2.170 2.250 2.160 2.200 994,532 +0.06(+2.80%)
Sep 17, 2024 2.160 2.200 2.130 2.140 1,098,246 -0.02(-0.93%)
Sep 16, 2024 2.160 2.180 2.110 2.160 661,004 +0.02(+0.93%)
Sep 13, 2024 2.170 2.200 2.140 2.140 563,038 -0.04(-1.83%)
Sep 12, 2024 2.140 2.200 2.120 2.180 773,866 +0.03(+1.40%)
Sep 11, 2024 2.090 2.150 2.080 2.150 490,660 +0.05(+2.38%)
Sep 10, 2024 2.100 2.105 2.060 2.100 579,156 -0.01(-0.47%)
Sep 09, 2024 2.070 2.140 2.060 2.110 787,448 +0.03(+1.44%)
Sep 06, 2024 2.130 2.150 2.044 2.080 976,794 -0.06(-2.80%)
Sep 05, 2024 2.140 2.170 2.130 2.140 571,543 -0.01(-0.47%)
Sep 04, 2024 2.120 2.160 2.090 2.150 613,468 +0.01(+0.47%)
Sep 03, 2024 2.160 2.180 2.080 2.140 1,598,245 -0.05(-2.28%)
Aug 30, 2024 2.200 2.200 2.160 2.190 658,028 +0.01(+0.46%)
Aug 29, 2024 2.160 2.190 2.150 2.180 729,818 +0.02(+0.93%)
Aug 28, 2024 2.200 2.230 2.150 2.160 775,100 -0.09(-4.00%)
Aug 27, 2024 2.250 2.270 2.240 2.250 494,766 +0.00(+0.00%)
Aug 26, 2024 2.240 2.280 2.220 2.250 593,732 +0.02(+0.90%)
Aug 23, 2024 2.200 2.250 2.163 2.230 965,195 +0.04(+1.83%)
Aug 22, 2024 2.190 2.220 2.180 2.190 760,333 +0.00(+0.00%)
Aug 21, 2024 2.190 2.230 2.160 2.190 793,846 +0.00(+0.00%)
Aug 20, 2024 2.200 2.230 2.120 2.190 1,343,878 +0.03(+1.39%)
Aug 19, 2024 2.130 2.170 2.110 2.160 1,119,607 +0.02(+0.93%)
Aug 16, 2024 2.150 2.150 2.100 2.140 919,143 +0.00(+0.00%)
Aug 15, 2024 2.060 2.160 2.060 2.140 703,636 +0.05(+2.39%)
Aug 14, 2024 2.100 2.110 2.060 2.090 670,881 +0.00(+0.00%)
Aug 13, 2024 2.070 2.120 2.070 2.090 910,853 +0.03(+1.46%)
Aug 12, 2024 2.060 2.120 2.060 2.060 822,550 +0.02(+0.98%)
Aug 09, 2024 2.160 2.190 2.040 2.040 5,465,345 -0.16(-7.27%)
Aug 08, 2024 2.150 2.220 2.120 2.200 711,015 +0.09(+4.27%)
Aug 07, 2024 2.240 2.255 2.100 2.110 1,064,153 -0.09(-4.09%)
Aug 06, 2024 2.190 2.240 2.165 2.200 835,228 +0.02(+0.92%)
Aug 05, 2024 2.180 2.210 2.100 2.180 1,676,905 -0.08(-3.54%)
Aug 02, 2024 2.330 2.330 2.220 2.260 1,134,730 -0.08(-3.42%)
Aug 01, 2024 2.450 2.450 2.320 2.340 1,286,523 -0.09(-3.70%)
Jul 31, 2024 2.520 2.525 2.420 2.430 2,415,743 -0.04(-1.82%)
Jul 30, 2024 2.530 2.530 2.440 2.475 1,465,689 +0.02(+0.61%)
Jul 29, 2024 2.500 2.520 2.413 2.460 1,702,380 +0.00(+0.00%)
Jul 26, 2024 2.380 2.500 2.370 2.460 3,060,097 +0.17(+7.66%)
Jul 25, 2024 2.300 2.340 2.270 2.285 1,051,288 -0.02(-1.08%)
Jul 24, 2024 2.310 2.350 2.280 2.310 583,367 -0.04(-1.70%)
Jul 23, 2024 2.300 2.360 2.290 2.350 521,316 +0.05(+2.17%)
Jul 22, 2024 2.290 2.350 2.260 2.300 681,540 +0.01(+0.44%)
Jul 19, 2024 2.280 2.330 2.250 2.290 1,040,724 +0.00(+0.00%)
Jul 18, 2024 2.400 2.410 2.290 2.290 887,598 -0.11(-4.58%)
Jul 17, 2024 2.460 2.520 2.400 2.400 1,145,067 -0.08(-3.23%)
Jul 16, 2024 2.320 2.498 2.310 2.480 1,478,108 +0.15(+6.44%)
Jul 15, 2024 2.350 2.360 2.300 2.330 975,607 -0.03(-1.27%)
Jul 12, 2024 2.400 2.440 2.350 2.360 892,783 -0.03(-1.26%)
Jul 11, 2024 2.330 2.390 2.330 2.390 889,171 +0.07(+3.02%)
Jul 10, 2024 2.340 2.370 2.310 2.320 1,207,525 -0.03(-1.28%)
Jul 09, 2024 2.400 2.420 2.350 2.350 951,115 -0.07(-2.89%)
Jul 08, 2024 2.430 2.485 2.380 2.420 1,258,351 -0.03(-1.22%)
Jul 05, 2024 2.510 2.550 2.395 2.450 1,912,938 -0.07(-2.78%)
Jul 03, 2024 2.340 2.620 2.280 2.520 7,265,963 +0.36(+16.67%)
Jul 02, 2024 2.190 2.215 2.160 2.160 688,546 -0.04(-1.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.