Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.20 10.30 9.481 9.667 42,713 -0.93(-8.80%)
Jan 30, 2019 11.00 11.10 9.300 10.60 62,012 -0.80(-7.02%)
Jan 29, 2019 12.30 12.40 11.10 11.40 20,461 -1.10(-8.80%)
Jan 28, 2019 13.00 13.20 12.50 12.50 5,118 +0.00(+0.00%)
Jan 25, 2019 12.40 13.00 12.40 12.50 4,520 -0.10(-0.79%)
Jan 24, 2019 12.40 12.86 12.40 12.60 3,306 -0.17(-1.35%)
Jan 23, 2019 12.40 12.90 12.40 12.77 3,003 +0.37(+3.00%)
Jan 22, 2019 13.20 13.40 12.40 12.40 5,572 -1.00(-7.46%)
Jan 18, 2019 13.00 13.80 12.50 13.40 3,370 +0.50(+3.88%)
Jan 17, 2019 12.70 13.00 12.40 12.90 7,429 +0.10(+0.78%)
Jan 16, 2019 12.90 13.10 12.40 12.80 3,014 +0.10(+0.79%)
Jan 15, 2019 12.60 13.00 12.10 12.70 12,570 +0.20(+1.60%)
Jan 14, 2019 13.00 13.30 12.20 12.50 9,328 +0.30(+2.46%)
Jan 11, 2019 12.70 12.70 12.20 12.20 1,630 -0.50(-3.94%)
Jan 10, 2019 12.50 12.70 11.90 12.70 2,235 +0.40(+3.25%)
Jan 09, 2019 12.20 12.60 12.00 12.30 2,982 +0.30(+2.50%)
Jan 08, 2019 12.10 12.40 12.00 12.00 4,783 -0.10(-0.83%)
Jan 07, 2019 12.90 12.90 12.00 12.10 6,424 -0.50(-3.97%)
Jan 04, 2019 11.80 12.90 11.80 12.60 4,110 +0.80(+6.78%)
Jan 03, 2019 12.30 12.30 11.80 11.80 3,152 -0.50(-4.07%)
Jan 02, 2019 11.20 12.40 10.80 12.30 14,072 +1.20(+10.81%)
Dec 31, 2018 11.50 14.50 9.800 11.10 57,380 +0.90(+8.82%)
Dec 28, 2018 9.600 10.50 9.600 10.20 9,840 +0.28(+2.78%)
Dec 27, 2018 10.40 10.70 9.500 9.924 8,232 -0.08(-0.76%)
Dec 26, 2018 10.20 10.40 9.500 10.00 11,394 +0.50(+5.26%)
Dec 24, 2018 11.10 11.10 9.400 9.500 15,850 -0.50(-5.00%)
Dec 21, 2018 10.80 11.10 9.900 10.00 13,080 -1.20(-10.71%)
Dec 20, 2018 11.60 11.78 10.60 11.20 11,067 -0.30(-2.61%)
Dec 19, 2018 11.80 12.00 11.20 11.50 8,819 +0.05(+0.47%)
Dec 18, 2018 11.80 12.44 11.35 11.45 8,007 -0.20(-1.75%)
Dec 17, 2018 12.60 13.40 11.19 11.65 18,524 -0.85(-6.80%)
Dec 14, 2018 15.80 15.80 12.30 12.50 10,610 -0.50(-3.85%)
Dec 13, 2018 13.40 13.40 12.40 13.00 7,028 +0.00(+0.00%)
Dec 12, 2018 13.00 13.50 12.50 13.00 8,844 +0.00(+0.00%)
Dec 11, 2018 13.70 13.95 12.70 13.00 8,342 -0.50(-3.70%)
Dec 10, 2018 14.30 14.40 13.00 13.50 12,558 -0.80(-5.59%)
Dec 07, 2018 15.20 15.20 14.10 14.30 7,250 -0.70(-4.67%)
Dec 06, 2018 14.60 15.00 14.00 15.00 5,399 +0.00(+0.00%)
Dec 04, 2018 16.30 16.30 14.50 15.00 13,700 -1.20(-7.41%)
Dec 03, 2018 16.70 17.00 15.90 16.20 5,608 -0.40(-2.41%)
Nov 30, 2018 17.00 17.00 16.30 16.60 1,320 +0.20(+1.22%)
Nov 29, 2018 16.20 17.10 16.00 16.40 8,439 +0.00(+0.00%)
Nov 28, 2018 15.80 17.02 15.40 16.40 5,198 +0.18(+1.11%)
Nov 27, 2018 17.00 17.00 16.00 16.22 5,552 -0.28(-1.70%)
Nov 26, 2018 17.70 17.70 16.49 16.50 12,607 -1.00(-5.71%)
Nov 23, 2018 17.00 18.10 17.00 17.50 7,690 -1.40(-7.41%)
Nov 21, 2018 18.90 18.90 18.90 0 +0.70(+3.85%)
Nov 20, 2018 18.70 18.70 17.70 18.20 3,707 -0.80(-4.21%)
Nov 19, 2018 19.20 19.30 17.80 19.00 5,919 +0.10(+0.53%)
Nov 16, 2018 19.40 19.60 18.20 18.90 5,180 +0.00(+0.01%)
Nov 15, 2018 19.00 20.00 18.40 18.90 9,264 -1.50(-7.36%)
Nov 14, 2018 20.50 20.90 19.49 20.40 4,955 -0.10(-0.49%)
Nov 13, 2018 21.20 21.20 20.30 20.50 4,322 +0.20(+0.99%)
Nov 12, 2018 21.30 21.30 18.70 20.30 7,405 -1.00(-4.69%)
Nov 09, 2018 21.50 21.50 20.50 21.30 6,420 +0.00(+0.00%)
Nov 08, 2018 20.60 21.30 19.70 21.30 10,410 +1.03(+5.09%)
Nov 07, 2018 20.10 20.60 19.70 20.27 43,867 +2.57(+14.51%)
Nov 06, 2018 17.10 17.95 17.10 17.70 3,305 +0.20(+1.14%)
Nov 05, 2018 17.80 18.20 17.38 17.50 12,110 -0.50(-2.78%)
Nov 02, 2018 18.10 18.10 17.20 18.00 5,920 -0.20(-1.10%)
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.