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 (%)
Feb 26, 2021 9.950 10.75 9.500 9.840 29,252,600 -0.34(-3.34%)
Feb 25, 2021 11.40 11.78 10.00 10.18 28,533,572 -1.64(-13.87%)
Feb 24, 2021 11.65 12.45 11.08 11.82 21,449,752 +0.56(+4.97%)
Feb 23, 2021 10.72 11.97 9.600 11.26 45,681,300 -1.19(-9.56%)
Feb 22, 2021 13.50 13.67 12.26 12.45 31,606,182 -1.42(-10.24%)
Feb 19, 2021 14.02 14.59 13.60 13.87 23,500,600 +0.32(+2.36%)
Feb 18, 2021 14.09 14.43 13.50 13.55 27,895,092 -0.99(-6.81%)
Feb 17, 2021 14.97 15.48 14.25 14.54 27,302,104 +0.01(+0.07%)
Feb 16, 2021 14.51 15.15 14.00 14.53 68,769,272 -1.07(-6.86%)
Feb 12, 2021 15.28 16.14 14.82 15.60 14,198,900 +0.13(+0.84%)
Feb 11, 2021 15.85 16.10 14.55 15.47 16,804,532 -0.20(-1.28%)
Feb 10, 2021 17.00 17.77 15.02 15.67 26,987,844 -1.05(-6.28%)
Feb 09, 2021 15.98 17.10 15.51 16.72 24,519,576 +0.68(+4.24%)
Feb 08, 2021 15.04 16.66 15.01 16.04 28,933,988 +1.14(+7.65%)
Feb 05, 2021 14.80 15.37 14.16 14.90 18,279,800 +0.18(+1.22%)
Feb 04, 2021 15.26 15.66 14.47 14.72 19,494,484 -0.75(-4.85%)
Feb 03, 2021 15.19 16.24 15.04 15.47 25,518,140 +0.80(+5.45%)
Feb 02, 2021 14.14 15.18 13.76 14.67 30,184,724 +0.53(+3.75%)
Feb 01, 2021 14.15 14.44 12.96 14.14 25,493,694 +0.40(+2.91%)
Jan 29, 2021 13.96 15.13 13.50 13.74 28,163,400 -0.61(-4.25%)
Jan 28, 2021 15.00 15.15 13.40 14.35 28,925,036 -0.17(-1.17%)
Jan 27, 2021 14.49 16.21 14.05 14.52 38,598,312 -1.07(-6.86%)
Jan 26, 2021 16.90 17.89 15.58 15.59 44,377,836 -1.07(-6.42%)
Jan 25, 2021 16.45 17.86 13.21 16.66 65,029,568 +2.27(+15.77%)
Jan 22, 2021 12.60 14.66 12.40 14.39 52,580,300 +1.79(+14.21%)
Jan 21, 2021 11.90 13.30 11.50 12.60 47,856,652 +1.08(+9.38%)
Jan 20, 2021 11.24 11.86 11.12 11.52 32,964,236 +0.58(+5.30%)
Jan 19, 2021 11.05 11.61 10.68 10.94 38,563,620 +0.56(+5.39%)
Jan 15, 2021 10.76 10.95 10.27 10.38 32,918,100 +0.01(+0.10%)
Jan 14, 2021 10.45 10.61 10.10 10.37 84,720,952 -1.06(-9.27%)
Jan 13, 2021 9.750 11.45 9.660 11.43 58,883,304 +2.03(+21.60%)
Jan 12, 2021 9.300 9.560 9.100 9.400 14,979,944 +0.11(+1.18%)
Jan 11, 2021 8.920 9.850 8.860 9.290 24,889,576 +0.16(+1.75%)
Jan 08, 2021 9.590 9.610 8.800 9.130 24,495,900 -0.21(-2.25%)
Jan 07, 2021 8.340 9.530 8.340 9.340 37,015,496 +1.25(+15.45%)
Jan 06, 2021 8.420 8.650 7.880 8.090 25,632,424 -0.45(-5.27%)
Jan 05, 2021 8.280 8.990 8.230 8.540 20,589,604 +0.01(+0.12%)
Jan 04, 2021 9.260 9.330 8.310 8.530 32,556,448 -0.57(-6.26%)
Dec 31, 2020 9.100 9.100 9.100 39,313,748 -0.45(-4.71%)
Dec 30, 2020 8.650 9.750 8.610 9.550 39,313,748 +0.96(+11.18%)
Dec 29, 2020 8.630 8.880 8.050 8.590 44,323,664 +0.44(+5.40%)
Dec 28, 2020 8.080 8.620 8.000 8.150 68,982,080 -0.66(-7.49%)
Dec 24, 2020 9.370 9.640 8.650 8.810 20,314,900 +0.04(+0.46%)
Dec 23, 2020 9.550 10.49 8.630 8.770 51,817,560 -0.31(-3.41%)
Dec 22, 2020 8.860 9.540 8.510 9.080 41,204,680 +0.67(+7.97%)
Dec 21, 2020 7.100 8.420 7.000 8.410 45,576,320 +1.26(+17.62%)
Dec 18, 2020 6.870 7.290 6.610 7.150 33,023,900 +0.30(+4.38%)
Dec 17, 2020 6.270 7.040 6.120 6.850 30,605,216 +0.58(+9.25%)
Dec 16, 2020 6.430 6.460 6.140 6.270 13,108,769 -0.21(-3.24%)
Dec 15, 2020 6.770 6.970 6.330 6.480 16,130,326 -0.17(-2.56%)
Dec 14, 2020 6.510 6.940 6.270 6.650 23,738,764 +0.51(+8.31%)
Dec 11, 2020 6.410 6.480 6.030 6.140 20,135,000 -0.30(-4.66%)
Dec 10, 2020 6.500 6.760 6.390 6.440 17,629,004 -0.23(-3.45%)
Dec 09, 2020 7.090 7.250 6.350 6.670 28,410,916 -0.43(-6.06%)
Dec 08, 2020 7.330 7.360 6.850 7.100 27,703,284 +0.43(+6.45%)
Dec 07, 2020 6.590 7.160 6.550 6.670 59,697,304 -0.77(-10.35%)
Dec 04, 2020 7.520 7.970 7.060 7.440 33,338,300 -0.14(-1.85%)
Dec 03, 2020 6.840 7.720 6.790 7.580 46,903,428 +1.18(+18.44%)
Dec 02, 2020 6.000 6.420 5.760 6.400 21,980,588 +0.07(+1.11%)
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.