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 (%)
Aug 30, 2019 3.000 3.300 2.900 3.000 2,510 +0.10(+3.41%)
Aug 29, 2019 2.935 3.047 2.900 2.901 3,449 -0.00(-0.03%)
Aug 28, 2019 2.766 3.060 2.766 2.902 11,300 -0.01(-0.45%)
Aug 27, 2019 2.920 3.000 2.752 2.915 8,710 -0.05(-1.59%)
Aug 26, 2019 3.138 3.138 2.920 2.962 7,174 -0.03(-0.90%)
Aug 23, 2019 3.000 3.000 2.920 2.989 5,080 -0.01(-0.37%)
Aug 22, 2019 3.032 3.055 2.920 3.000 13,041 -0.15(-4.73%)
Aug 21, 2019 3.000 3.150 2.902 3.149 4,733 +0.05(+1.58%)
Aug 20, 2019 3.270 3.270 2.900 3.100 9,120 -0.13(-4.17%)
Aug 19, 2019 3.290 3.290 3.196 3.235 4,105 +0.07(+2.37%)
Aug 16, 2019 3.146 3.400 3.014 3.160 5,810 +0.11(+3.47%)
Aug 15, 2019 3.100 3.100 3.000 3.054 8,270 -0.20(-6.06%)
Aug 14, 2019 3.500 3.500 3.099 3.251 10,532 -0.25(-7.11%)
Aug 13, 2019 3.800 3.800 3.422 3.500 12,893 -0.10(-2.72%)
Aug 12, 2019 3.689 3.689 3.476 3.598 5,429 -0.07(-1.96%)
Aug 09, 2019 3.798 3.800 3.400 3.670 700 -0.13(-3.42%)
Aug 08, 2019 3.700 3.849 3.501 3.800 5,426 +0.16(+4.45%)
Aug 07, 2019 3.650 3.699 3.539 3.638 8,000 -0.01(-0.36%)
Aug 06, 2019 3.850 3.850 3.400 3.651 3,276 +0.17(+4.79%)
Aug 05, 2019 3.899 3.899 3.300 3.484 13,346 -0.37(-9.62%)
Aug 02, 2019 3.903 4.190 3.800 3.855 6,560 -0.17(-4.25%)
Aug 01, 2019 3.892 4.199 3.892 4.026 11,409 +0.01(+0.25%)
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%)
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.