Nano Dimension ADR (NQ: NNDM )

3.190 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.200 3.250 3.170 3.190 2,706,442 +0.03(+0.95%)
Jun 23, 2022 3.110 3.200 3.100 3.160 2,008,264 +0.05(+1.61%)
Jun 22, 2022 3.030 3.180 3.030 3.110 2,358,278 +0.02(+0.65%)
Jun 21, 2022 3.060 3.130 3.040 3.090 2,752,417 +0.07(+2.32%)
Jun 17, 2022 2.900 3.100 2.890 3.020 3,870,159 +0.12(+4.14%)
Jun 16, 2022 2.920 2.982 2.860 2.900 2,883,944 -0.13(-4.29%)
Jun 15, 2022 2.880 3.090 2.873 3.030 3,341,415 +0.17(+5.94%)
Jun 14, 2022 2.800 2.900 2.720 2.860 2,194,897 +0.10(+3.62%)
Jun 13, 2022 2.800 2.920 2.760 2.760 4,342,373 -0.22(-7.38%)
Jun 10, 2022 3.040 3.150 2.940 2.980 2,299,414 -0.10(-3.25%)
Jun 09, 2022 3.140 3.210 3.070 3.080 2,121,677 -0.10(-3.14%)
Jun 08, 2022 3.050 3.210 3.030 3.180 3,145,350 +0.12(+3.92%)
Jun 07, 2022 2.940 3.070 2.920 3.060 1,601,151 +0.06(+2.00%)
Jun 06, 2022 3.080 3.120 2.970 3.000 2,339,941 -0.05(-1.64%)
Jun 03, 2022 2.980 3.120 2.930 3.050 3,307,695 -0.01(-0.33%)
Jun 02, 2022 2.990 3.090 2.960 3.060 2,359,528 +0.08(+2.68%)
Jun 01, 2022 3.010 3.100 2.930 2.980 3,017,756 +0.00(+0.00%)
May 31, 2022 2.980 3.100 2.860 2.980 3,925,675 +0.08(+2.76%)
May 27, 2022 2.750 2.930 2.750 2.900 3,798,151 +0.16(+5.84%)
May 26, 2022 2.730 2.820 2.700 2.740 2,406,422 +0.01(+0.37%)
May 25, 2022 2.700 2.780 2.670 2.730 3,244,119 +0.00(+0.00%)
May 24, 2022 2.730 2.760 2.660 2.730 2,492,786 -0.05(-1.80%)
May 23, 2022 2.800 2.820 2.700 2.780 2,338,021 -0.04(-1.42%)
May 20, 2022 3.010 3.070 2.745 2.820 4,115,541 -0.17(-5.53%)
May 19, 2022 2.910 3.070 2.908 2.985 5,029,786 -0.01(-0.17%)
May 18, 2022 2.830 3.130 2.820 2.990 8,118,519 +0.08(+2.75%)
May 17, 2022 2.840 3.040 2.765 2.910 10,782,994 +0.37(+14.57%)
May 16, 2022 2.530 2.590 2.460 2.540 3,514,278 -0.01(-0.39%)
May 13, 2022 2.420 2.635 2.410 2.550 4,604,866 +0.21(+8.97%)
May 12, 2022 2.210 2.480 2.170 2.340 5,824,533 +0.07(+3.08%)
May 11, 2022 2.370 2.490 2.250 2.270 7,275,151 -0.20(-8.10%)
May 10, 2022 2.660 2.720 2.410 2.470 8,928,625 -0.14(-5.36%)
May 09, 2022 2.730 2.780 2.580 2.610 8,336,559 -0.19(-6.79%)
May 06, 2022 2.870 2.909 2.770 2.800 3,401,972 -0.12(-4.11%)
May 05, 2022 3.000 3.005 2.860 2.920 2,427,780 -0.16(-5.19%)
May 04, 2022 2.970 3.090 2.890 3.080 2,668,986 +0.09(+3.01%)
May 03, 2022 2.970 3.040 2.940 2.990 2,136,829 +0.04(+1.36%)
May 02, 2022 2.830 2.950 2.790 2.950 2,775,442 +0.11(+3.87%)
Apr 29, 2022 2.840 2.970 2.830 2.840 2,465,338 -0.04(-1.39%)
Apr 28, 2022 2.840 2.900 2.670 2.880 4,002,343 +0.06(+2.13%)
Apr 27, 2022 2.830 2.920 2.800 2.820 2,968,053 -0.01(-0.35%)
Apr 26, 2022 2.960 2.960 2.790 2.830 3,743,868 -0.14(-4.71%)
Apr 25, 2022 2.880 2.970 2.850 2.970 3,221,829 +0.07(+2.41%)
Apr 22, 2022 2.900 2.970 2.870 2.900 3,184,446 -0.03(-1.02%)
Apr 21, 2022 3.080 2.890 2.930 2,806,883 -0.12(-3.93%)
Apr 20, 2022 3.040 3.070 2.980 3.050 2,658,238 +0.03(+0.99%)
Apr 19, 2022 2.920 3.098 2.895 3.020 2,930,031 +0.12(+4.14%)
Apr 18, 2022 3.040 3.080 2.870 2.900 6,200,443 -0.16(-5.23%)
Apr 14, 2022 3.120 3.120 3.040 3.060 3,114,219 -0.06(-1.92%)
Apr 13, 2022 3.140 3.200 3.090 3.120 2,337,526 +0.00(+0.00%)
Apr 12, 2022 3.230 3.240 3.100 3.120 2,506,122 -0.03(-0.95%)
Apr 11, 2022 3.110 3.195 3.082 3.150 2,143,666 -0.03(-0.94%)
Apr 08, 2022 3.210 3.230 3.140 3.180 1,628,717 -0.04(-1.24%)
Apr 07, 2022 3.230 3.292 3.140 3.220 3,070,849 -0.04(-1.23%)
Apr 06, 2022 3.320 3.340 3.200 3.260 3,101,692 -0.11(-3.26%)
Apr 05, 2022 3.560 3.560 3.343 3.370 2,911,483 -0.20(-5.60%)
Apr 04, 2022 3.480 3.630 3.450 3.570 3,836,190 +0.11(+3.18%)
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.