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 (%)
Jul 31, 2019 4.254 4.254 3.803 4.016 13,544 -0.08(-2.05%)
Jul 30, 2019 4.500 4.500 4.000 4.100 10,947 +0.06(+1.38%)
Jul 29, 2019 3.944 4.100 3.898 4.044 11,458 +0.03(+0.70%)
Jul 26, 2019 4.015 4.016 3.946 4.016 3,650 +0.12(+3.00%)
Jul 25, 2019 4.100 4.400 3.800 3.899 18,419 -0.47(-10.68%)
Jul 24, 2019 3.920 4.500 3.690 4.365 93,779 +0.76(+21.18%)
Jul 23, 2019 3.700 3.753 3.602 3.602 4,193 -0.10(-2.65%)
Jul 22, 2019 3.800 3.900 3.700 3.700 4,392 -0.10(-2.63%)
Jul 19, 2019 3.800 4.000 3.700 3.800 7,350 +0.00(+0.03%)
Jul 18, 2019 3.950 3.950 3.799 3.799 6,678 -0.05(-1.32%)
Jul 17, 2019 4.000 4.000 3.754 3.850 4,764 -0.05(-1.28%)
Jul 16, 2019 4.000 4.300 3.900 3.900 6,586 -0.16(-3.94%)
Jul 15, 2019 3.730 4.100 3.730 4.060 20,784 -0.15(-3.49%)
Jul 12, 2019 4.100 4.360 4.100 4.207 9,060 +0.11(+2.61%)
Jul 11, 2019 4.394 4.394 4.000 4.100 8,944 -0.19(-4.41%)
Jul 10, 2019 4.400 4.400 4.200 4.289 7,611 +0.14(+3.35%)
Jul 09, 2019 4.270 4.340 4.000 4.150 13,312 +0.05(+1.22%)
Jul 08, 2019 4.300 4.400 3.900 4.100 43,841 -1.05(-20.40%)
Jul 05, 2019 5.299 5.300 5.001 5.151 1,980 -0.10(-1.85%)
Jul 03, 2019 4.900 5.350 4.900 5.248 21,230 +0.35(+7.10%)
Jul 02, 2019 4.900 5.000 4.800 4.900 6,806 +0.07(+1.45%)
Jul 01, 2019 5.000 5.000 4.526 4.830 1,926 +0.03(+0.63%)
Jun 28, 2019 4.620 4.877 4.620 4.800 1,570 +0.05(+1.05%)
Jun 27, 2019 4.668 4.900 4.500 4.750 5,248 +0.07(+1.56%)
Jun 26, 2019 4.700 4.753 4.613 4.677 4,327 +0.03(+0.58%)
Jun 25, 2019 4.760 4.800 4.556 4.650 2,610 -0.10(-2.13%)
Jun 24, 2019 4.980 5.200 4.751 4.751 1,690 -0.21(-4.23%)
Jun 21, 2019 5.200 5.200 4.500 4.961 6,210 -0.04(-0.78%)
Jun 20, 2019 5.000 5.000 4.800 5.000 1,752 +0.02(+0.48%)
Jun 19, 2019 4.760 5.100 4.600 4.976 7,864 +0.05(+1.12%)
Jun 18, 2019 4.964 4.988 4.700 4.921 8,757 -0.07(-1.34%)
Jun 17, 2019 4.620 5.100 4.620 4.988 5,392 +0.19(+3.92%)
Jun 14, 2019 4.800 4.969 4.565 4.800 5,370 -0.20(-4.00%)
Jun 13, 2019 4.900 5.000 4.400 5.000 27,095 +0.30(+6.38%)
Jun 12, 2019 5.000 5.300 4.500 4.700 178,649 +0.48(+11.35%)
Jun 11, 2019 4.400 4.500 4.200 4.221 14,395 -0.11(-2.56%)
Jun 10, 2019 4.800 4.800 4.246 4.332 24,160 -0.20(-4.37%)
Jun 07, 2019 4.500 4.640 4.500 4.530 12,780 -0.07(-1.52%)
Jun 06, 2019 4.700 4.900 4.500 4.600 13,081 -0.10(-2.13%)
Jun 05, 2019 5.000 5.000 4.500 4.700 23,523 -0.28(-5.60%)
Jun 04, 2019 5.020 5.200 4.901 4.979 30,281 -0.38(-7.00%)
Jun 03, 2019 5.000 5.410 4.901 5.354 59,414 +0.55(+11.54%)
May 31, 2019 4.900 5.000 4.700 4.800 3,160 -0.20(-4.00%)
May 30, 2019 5.100 5.201 4.950 5.000 5,223 +0.04(+0.70%)
May 29, 2019 5.500 5.527 4.901 4.965 7,076 -0.14(-2.67%)
May 28, 2019 5.300 5.300 5.051 5.101 4,221 -0.10(-1.90%)
May 24, 2019 5.500 5.504 5.000 5.200 10,780 -0.14(-2.66%)
May 23, 2019 5.460 5.527 5.300 5.342 4,907 -0.16(-2.87%)
May 22, 2019 5.800 5.800 5.300 5.500 8,847 -0.20(-3.51%)
May 21, 2019 5.800 5.800 5.500 5.700 11,111 -0.05(-0.87%)
May 20, 2019 6.200 6.266 5.700 5.750 4,950 -0.21(-3.46%)
May 17, 2019 6.800 6.800 5.800 5.956 30,630 -0.63(-9.61%)
May 16, 2019 6.600 6.800 6.500 6.589 19,162 -0.01(-0.17%)
May 15, 2019 6.900 6.900 6.506 6.600 15,793 -0.18(-2.67%)
May 14, 2019 6.833 7.036 6.720 6.781 3,724 +0.08(+1.21%)
May 13, 2019 6.900 7.000 6.700 6.700 10,405 -0.13(-1.90%)
May 10, 2019 7.000 7.000 6.800 6.830 6,810 -0.08(-1.11%)
May 09, 2019 7.219 7.219 6.800 6.907 7,772 -0.29(-4.07%)
May 08, 2019 7.400 7.400 7.000 7.200 6,326 -0.10(-1.37%)
May 07, 2019 7.350 7.350 7.100 7.300 3,571 -0.05(-0.65%)
May 06, 2019 7.500 7.500 7.100 7.348 9,058 +0.15(+2.04%)
May 03, 2019 7.450 7.450 7.120 7.201 3,290 +0.01(+0.10%)
May 02, 2019 7.496 7.499 7.000 7.194 9,574 -0.11(-1.48%)
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.