Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano Dimension ADR (NQ: NNDM )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 6.150 6.480 6.150 6.400 8,159,693 +0.27(+4.40%)
Aug 30, 2021 6.080 6.220 5.880 6.130 7,374,120 +0.06(+0.99%)
Aug 27, 2021 5.900 6.140 5.870 6.070 5,335,756 +0.19(+3.23%)
Aug 26, 2021 5.960 6.270 5.860 5.880 6,751,018 -0.12(-2.00%)
Aug 25, 2021 6.090 6.140 5.940 6.000 5,691,641 -0.09(-1.48%)
Aug 24, 2021 5.980 6.100 5.745 6.090 8,392,175 +0.15(+2.53%)
Aug 23, 2021 5.690 5.940 5.648 5.940 7,613,328 +0.30(+5.32%)
Aug 20, 2021 5.460 5.690 5.410 5.640 6,326,008 +0.19(+3.49%)
Aug 19, 2021 5.510 5.685 5.410 5.450 7,727,065 -0.20(-3.54%)
Aug 18, 2021 5.510 5.910 5.230 5.650 16,098,897 +0.26(+4.82%)
Aug 17, 2021 5.550 5.620 5.290 5.390 12,200,419 -0.25(-4.43%)
Aug 16, 2021 5.790 5.800 5.570 5.640 8,234,026 -0.14(-2.42%)
Aug 13, 2021 6.250 6.260 5.770 5.780 16,414,368 -0.56(-8.83%)
Aug 12, 2021 6.500 6.510 6.210 6.340 5,116,143 -0.04(-0.63%)
Aug 11, 2021 6.620 6.630 6.230 6.380 6,611,055 -0.18(-2.74%)
Aug 10, 2021 6.560 6.980 6.460 6.560 12,859,482 +0.22(+3.47%)
Aug 09, 2021 6.210 6.480 6.173 6.340 5,105,558 +0.10(+1.60%)
Aug 06, 2021 6.270 6.310 6.100 6.240 4,552,071 -0.02(-0.32%)
Aug 05, 2021 6.150 6.430 6.070 6.260 6,101,239 +0.17(+2.79%)
Aug 04, 2021 6.150 6.335 6.080 6.090 6,043,581 -0.13(-2.09%)
Aug 03, 2021 6.350 6.370 6.060 6.220 6,079,339 -0.08(-1.27%)
Aug 02, 2021 6.350 6.470 6.290 6.300 4,626,924 -0.03(-0.47%)
Jul 30, 2021 6.390 6.520 6.280 6.330 4,022,477 -0.10(-1.56%)
Jul 29, 2021 6.590 6.625 6.360 6.430 4,451,590 -0.08(-1.23%)
Jul 28, 2021 6.190 6.639 6.160 6.510 6,816,411 +0.31(+5.00%)
Jul 27, 2021 6.330 6.330 5.970 6.200 9,130,301 -0.15(-2.36%)
Jul 26, 2021 6.370 6.600 6.250 6.350 5,704,334 -0.07(-1.09%)
Jul 23, 2021 6.600 6.620 6.310 6.420 5,850,111 -0.10(-1.53%)
Jul 22, 2021 6.850 6.960 6.430 6.520 8,273,131 -0.35(-5.09%)
Jul 21, 2021 6.590 6.960 6.590 6.870 6,916,463 +0.28(+4.25%)
Jul 20, 2021 6.520 6.690 6.170 6.590 7,960,061 +0.18(+2.81%)
Jul 19, 2021 6.310 6.460 6.170 6.410 10,040,469 -0.22(-3.32%)
Jul 16, 2021 6.520 6.862 6.480 6.630 11,605,694 +0.15(+2.31%)
Jul 15, 2021 6.500 6.750 6.290 6.480 7,300,652 -0.04(-0.61%)
Jul 14, 2021 6.860 6.910 6.480 6.520 7,937,389 -0.27(-3.98%)
Jul 13, 2021 7.090 7.100 6.770 6.790 6,542,375 -0.33(-4.63%)
Jul 12, 2021 7.230 7.340 6.950 7.120 6,901,771 -0.15(-2.06%)
Jul 09, 2021 7.150 7.300 7.010 7.270 5,740,996 +0.14(+1.96%)
Jul 08, 2021 6.920 7.270 6.762 7.130 9,965,085 +0.04(+0.56%)
Jul 07, 2021 7.600 7.690 7.010 7.090 11,953,497 -0.51(-6.71%)
Jul 06, 2021 7.720 7.930 7.430 7.600 8,659,120 -0.10(-1.30%)
Jul 02, 2021 7.960 8.120 7.670 7.700 8,530,908 -0.30(-3.75%)
Jul 01, 2021 8.450 8.490 7.902 8.000 10,458,768 -0.24(-2.91%)
Jun 30, 2021 8.460 8.470 8.140 8.240 10,327,776 -0.28(-3.29%)
Jun 29, 2021 9.010 9.060 8.420 8.520 12,383,522 -0.34(-3.84%)
Jun 28, 2021 8.900 9.300 8.770 8.860 15,223,518 +0.09(+1.03%)
Jun 25, 2021 8.640 9.075 8.410 8.770 19,596,666 +0.15(+1.74%)
Jun 24, 2021 8.680 8.730 8.330 8.620 12,622,473 -0.03(-0.35%)
Jun 23, 2021 8.030 8.770 8.020 8.650 29,728,234 +0.58(+7.19%)
Jun 22, 2021 7.490 8.110 7.360 8.070 20,716,314 +0.48(+6.32%)
Jun 21, 2021 7.670 7.690 7.275 7.590 8,881,622 -0.09(-1.17%)
Jun 18, 2021 8.000 8.218 7.610 7.680 12,782,703 -0.46(-5.65%)
Jun 17, 2021 7.470 8.180 7.450 8.140 22,302,672 +0.60(+7.96%)
Jun 16, 2021 7.417 7.580 7.240 7.540 9,280,802 +0.12(+1.62%)
Jun 15, 2021 7.990 8.080 7.365 7.420 13,758,215 -0.59(-7.37%)
Jun 14, 2021 7.880 8.410 7.640 8.010 16,071,917 +0.25(+3.22%)
Jun 11, 2021 7.780 8.100 7.655 7.760 8,378,656 +0.08(+1.04%)
Jun 10, 2021 7.970 8.160 7.610 7.680 9,072,474 -0.22(-2.78%)
Jun 09, 2021 8.290 8.380 7.760 7.900 12,709,525 -0.40(-4.82%)
Jun 08, 2021 8.340 8.420 7.780 8.300 15,645,716 +0.15(+1.84%)
Jun 07, 2021 7.840 8.300 7.615 8.150 16,019,520 +0.46(+5.98%)
Jun 04, 2021 7.430 8.290 7.290 7.690 25,012,776 +0.42(+5.78%)
Jun 03, 2021 7.470 7.605 7.250 7.270 9,973,339 -0.28(-3.71%)
Jun 02, 2021 7.240 7.670 7.160 7.550 12,759,237 +0.33(+4.57%)
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.