Nano Dimension ADR (NQ: NNDM )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.250 2.260 2.210 2.250 1,161,627 +0.00(+0.00%)
Jun 17, 2024 2.300 2.315 2.250 2.250 1,189,991 -0.06(-2.60%)
Jun 14, 2024 2.350 2.380 2.300 2.310 1,289,712 -0.06(-2.53%)
Jun 13, 2024 2.410 2.410 2.350 2.370 1,033,694 -0.07(-2.87%)
Jun 12, 2024 2.500 2.580 2.435 2.440 1,295,955 -0.07(-2.79%)
Jun 11, 2024 2.520 2.570 2.500 2.510 757,684 -0.04(-1.57%)
Jun 10, 2024 2.550 2.620 2.510 2.550 891,480 -0.04(-1.54%)
Jun 07, 2024 2.580 2.648 2.580 2.590 818,595 -0.05(-1.89%)
Jun 06, 2024 2.560 2.650 2.550 2.640 1,035,699 +0.05(+1.93%)
Jun 05, 2024 2.600 2.670 2.570 2.590 1,298,513 +0.00(+0.00%)
Jun 04, 2024 2.570 2.655 2.570 2.590 770,174 -0.02(-0.77%)
Jun 03, 2024 2.670 2.740 2.550 2.610 1,527,030 -0.11(-4.04%)
May 31, 2024 2.660 2.740 2.650 2.720 2,052,696 +0.04(+1.49%)
May 30, 2024 2.650 2.730 2.640 2.680 766,150 +0.03(+1.13%)
May 29, 2024 2.640 2.680 2.610 2.650 647,838 -0.04(-1.49%)
May 28, 2024 2.640 2.740 2.640 2.690 1,373,852 +0.05(+1.89%)
May 24, 2024 2.550 2.695 2.550 2.640 873,368 +0.08(+3.13%)
May 23, 2024 2.580 2.590 2.542 2.560 734,630 -0.04(-1.54%)
May 22, 2024 2.550 2.650 2.550 2.600 925,102 +0.03(+1.17%)
May 21, 2024 2.610 2.680 2.570 2.570 963,484 -0.06(-2.28%)
May 20, 2024 2.670 2.709 2.620 2.630 1,307,974 -0.08(-2.95%)
May 17, 2024 2.650 2.750 2.650 2.710 1,655,218 +0.04(+1.50%)
May 16, 2024 2.560 2.680 2.560 2.670 1,026,652 +0.08(+3.09%)
May 15, 2024 2.670 2.700 2.560 2.590 1,186,385 -0.07(-2.63%)
May 14, 2024 2.560 2.739 2.540 2.660 2,550,661 +0.11(+4.31%)
May 13, 2024 2.350 2.570 2.350 2.550 1,802,473 +0.20(+8.51%)
May 10, 2024 2.400 2.436 2.340 2.350 708,912 -0.05(-2.08%)
May 09, 2024 2.380 2.415 2.340 2.400 907,409 +0.03(+1.27%)
May 08, 2024 2.380 2.410 2.370 2.370 781,723 -0.01(-0.42%)
May 07, 2024 2.500 2.540 2.370 2.380 1,882,111 -0.14(-5.56%)
May 06, 2024 2.500 2.580 2.500 2.520 760,174 +0.01(+0.40%)
May 03, 2024 2.500 2.560 2.495 2.510 888,556 +0.02(+0.80%)
May 02, 2024 2.450 2.540 2.450 2.490 829,399 +0.04(+1.63%)
May 01, 2024 2.400 2.530 2.390 2.450 709,947 +0.04(+1.66%)
Apr 30, 2024 2.430 2.450 2.385 2.410 803,279 -0.06(-2.43%)
Apr 29, 2024 2.430 2.515 2.430 2.470 831,480 +0.02(+0.82%)
Apr 26, 2024 2.460 2.510 2.440 2.450 644,250 -0.01(-0.41%)
Apr 25, 2024 2.470 2.500 2.460 2.460 561,754 -0.05(-1.99%)
Apr 24, 2024 2.460 2.535 2.460 2.510 587,711 +0.05(+2.03%)
Apr 23, 2024 2.410 2.500 2.400 2.460 610,000 +0.04(+1.65%)
Apr 22, 2024 2.400 2.455 2.380 2.420 889,412 +0.03(+1.26%)
Apr 19, 2024 2.410 2.450 2.380 2.390 1,251,800 -0.04(-1.65%)
Apr 18, 2024 2.460 2.480 2.385 2.430 846,052 -0.03(-1.22%)
Apr 17, 2024 2.440 2.545 2.440 2.460 760,306 -0.01(-0.40%)
Apr 16, 2024 2.510 2.540 2.395 2.470 1,640,030 -0.04(-1.59%)
Apr 15, 2024 2.610 2.640 2.500 2.510 1,066,199 -0.10(-3.83%)
Apr 12, 2024 2.680 2.730 2.580 2.610 1,171,939 -0.09(-3.33%)
Apr 11, 2024 2.740 2.790 2.700 2.700 1,111,363 -0.04(-1.46%)
Apr 10, 2024 2.740 2.800 2.710 2.740 878,913 -0.07(-2.49%)
Apr 09, 2024 2.790 2.830 2.740 2.810 1,056,189 +0.01(+0.36%)
Apr 08, 2024 2.660 2.800 2.650 2.800 1,256,850 +0.12(+4.48%)
Apr 05, 2024 2.640 2.700 2.610 2.680 1,104,630 +0.01(+0.37%)
Apr 04, 2024 2.740 2.795 2.660 2.670 931,776 -0.07(-2.55%)
Apr 03, 2024 2.690 2.750 2.670 2.740 869,565 +0.04(+1.48%)
Apr 02, 2024 2.680 2.725 2.670 2.700 815,348 -0.03(-1.10%)
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.