Skip to main content

Nano Dimension ADR (NQ: NNDM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.65 58.10 56.60 57.70 375 -0.10(-0.17%)
Jan 30, 2017 58.10 58.60 56.80 57.80 1,174 -0.30(-0.52%)
Jan 27, 2017 56.40 58.41 56.30 58.10 337 +1.70(+3.01%)
Jan 26, 2017 58.00 58.00 56.20 56.40 1,050 -1.60(-2.76%)
Jan 25, 2017 56.60 59.40 54.27 58.00 940 +0.40(+0.69%)
Jan 24, 2017 58.90 58.90 55.90 57.60 4,162 -0.10(-0.17%)
Jan 23, 2017 59.90 59.90 51.00 57.70 19,402 -1.60(-2.70%)
Jan 20, 2017 59.10 59.50 58.00 59.30 2,050 +1.10(+1.89%)
Jan 19, 2017 58.80 59.60 58.00 58.20 1,966 -2.20(-3.64%)
Jan 18, 2017 60.08 60.90 58.61 60.40 3,006 -0.70(-1.15%)
Jan 17, 2017 62.00 62.00 58.60 61.10 6,541 -1.10(-1.77%)
Jan 13, 2017 62.20 62.20 62.20 0 -0.05(-0.08%)
Jan 12, 2017 62.90 64.70 61.90 62.25 923 -0.06(-0.10%)
Jan 11, 2017 65.00 65.00 62.31 62.31 239 +1.21(+1.98%)
Jan 10, 2017 62.10 62.45 60.50 61.10 2,071 -1.20(-1.93%)
Jan 09, 2017 64.90 64.90 60.00 62.30 2,938 +1.50(+2.47%)
Jan 06, 2017 60.40 64.90 60.10 60.80 842 +0.49(+0.81%)
Jan 05, 2017 61.30 61.30 60.30 60.31 76 +0.21(+0.35%)
Jan 04, 2017 60.10 61.10 60.10 60.10 191 -0.00(-0.00%)
Jan 03, 2017 61.30 61.37 60.00 60.10 221 +0.60(+1.01%)
Dec 30, 2016 59.50 59.50 59.50 0 +0.60(+1.02%)
Dec 29, 2016 59.60 64.90 58.00 58.90 1,082 -1.20(-2.00%)
Dec 28, 2016 61.30 61.61 60.00 60.10 794 -2.10(-3.38%)
Dec 27, 2016 61.90 62.20 61.00 62.20 293 +0.40(+0.65%)
Dec 23, 2016 61.80 61.80 61.80 0 +1.04(+1.71%)
Dec 22, 2016 60.30 60.76 60.10 60.76 831 -0.34(-0.55%)
Dec 21, 2016 61.00 61.10 60.50 61.10 665 -0.10(-0.16%)
Dec 20, 2016 60.80 61.30 58.30 61.20 838 +1.60(+2.68%)
Dec 19, 2016 60.00 60.00 58.20 59.60 363 -0.20(-0.33%)
Dec 16, 2016 60.70 60.70 57.90 59.80 410 +0.70(+1.18%)
Dec 15, 2016 59.80 60.90 59.10 59.10 807 -0.90(-1.50%)
Dec 14, 2016 60.50 60.90 58.93 60.00 927 -0.52(-0.87%)
Dec 13, 2016 62.00 62.00 60.00 60.52 981 -1.43(-2.30%)
Dec 12, 2016 63.00 63.00 60.50 61.95 893 -1.35(-2.13%)
Dec 09, 2016 61.00 64.90 60.00 63.30 2,714 +2.91(+4.82%)
Dec 08, 2016 60.59 60.59 60.00 60.39 95 -0.31(-0.52%)
Dec 07, 2016 61.10 61.71 59.70 60.70 1,365 -0.40(-0.65%)
Dec 06, 2016 59.80 62.00 59.80 61.10 1,800 -0.30(-0.49%)
Dec 05, 2016 63.10 64.00 61.20 61.40 2,175 +0.00(+0.00%)
Dec 02, 2016 61.20 63.59 59.70 61.40 1,430 +0.40(+0.66%)
Dec 01, 2016 60.44 63.90 59.10 61.00 628 -0.10(-0.16%)
Nov 30, 2016 61.80 61.80 61.00 61.10 193 -0.90(-1.45%)
Nov 29, 2016 61.51 62.50 61.51 62.00 382 +0.50(+0.81%)
Nov 28, 2016 62.10 62.84 61.30 61.50 1,675 +1.50(+2.50%)
Nov 25, 2016 60.11 60.20 59.70 60.00 73 -0.30(-0.50%)
Nov 23, 2016 60.30 60.30 60.30 0 -0.70(-1.15%)
Nov 22, 2016 63.67 63.69 60.50 61.00 3,882 -2.40(-3.79%)
Nov 21, 2016 64.00 64.00 63.40 63.40 490 -0.50(-0.78%)
Nov 18, 2016 63.41 64.00 62.50 63.90 2,462 +0.20(+0.31%)
Nov 17, 2016 63.50 64.90 63.00 63.70 227 -1.00(-1.55%)
Nov 16, 2016 64.00 64.90 63.50 64.70 960 -0.30(-0.46%)
Nov 15, 2016 64.70 65.90 64.10 65.00 3,998 +0.30(+0.46%)
Nov 14, 2016 65.00 65.00 62.00 64.70 2,698 -0.30(-0.46%)
Nov 11, 2016 64.50 65.00 64.10 65.00 1,229 +1.50(+2.36%)
Nov 10, 2016 64.28 64.28 63.89 63.50 678 -1.80(-2.76%)
Nov 09, 2016 66.00 71.40 63.60 65.30 338 -1.10(-1.66%)
Nov 08, 2016 65.52 66.40 65.52 66.40 83 -0.30(-0.45%)
Nov 07, 2016 68.30 68.30 66.00 66.70 487 +0.65(+0.98%)
Nov 04, 2016 64.50 66.50 64.50 66.05 342 +1.95(+3.04%)
Nov 03, 2016 65.20 67.10 63.10 64.10 855 -1.99(-3.01%)
Nov 02, 2016 65.30 66.30 64.30 66.09 2,302 -0.51(-0.76%)
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.