Nano Dimension Ads (NQ: NNDM )

11.72 USD +0.78 (+7.11%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 11.05 11.61 10.68 10.94 38,562,031 +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 58,883,306 +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 24,889,575 +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 37,015,497 +1.25(+15.45%)
Jan 06, 2021 8.420 8.650 7.880 8.090 25,634,314 -0.45(-5.27%)
Jan 05, 2021 8.280 8.990 8.230 8.540 20,589,611 +0.01(+0.12%)
Jan 04, 2021 9.260 9.330 8.310 8.530 32,556,447 -0.57(-6.26%)
Dec 31, 2020 9.100 9.100 9.100 39,313,747 -0.45(-4.71%)
Dec 30, 2020 8.650 9.750 8.610 9.550 39,313,747 +0.96(+11.18%)
Dec 29, 2020 8.630 8.880 8.050 8.590 44,323,662 +0.44(+5.40%)
Dec 28, 2020 8.080 8.620 8.000 8.150 68,982,081 -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 51,817,559 -0.31(-3.41%)
Dec 22, 2020 8.860 9.540 8.510 9.080 41,191,003 +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 +0.56(+8.90%)
Dec 16, 2020 6.430 6.460 6.140 6.290 13,108,768 -0.19(-2.93%)
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 23,738,763 +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 17,626,042 -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 27,703,286 +0.43(+6.45%)
Dec 07, 2020 6.590 7.160 6.550 6.670 59,697,305 -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 21,980,587 +0.07(+1.11%)
Dec 01, 2020 6.620 6.890 6.070 6.330 23,700,017 -0.07(-1.09%)
Nov 30, 2020 6.200 7.150 5.900 6.400 56,171,591 -0.13(-1.99%)
Nov 27, 2020 6.300 7.390 6.260 6.530 45,821,800 +0.80(+13.96%)
Nov 25, 2020 4.950 5.730 4.900 5.730 25,120,300 +0.74(+14.83%)
Nov 24, 2020 5.430 5.550 4.630 4.990 22,758,454 -0.19(-3.67%)
Nov 23, 2020 4.820 5.300 4.800 5.180 28,645,650 +0.75(+16.93%)
Nov 20, 2020 4.320 4.690 4.200 4.430 55,620,200 -1.43(-24.40%)
Nov 19, 2020 5.010 5.880 4.960 5.860 25,800,123 +1.09(+22.85%)
Nov 18, 2020 4.590 4.950 4.550 4.770 11,847,858 +0.30(+6.71%)
Nov 17, 2020 4.060 4.850 4.010 4.470 17,558,025 +0.26(+6.18%)
Nov 16, 2020 3.830 4.240 3.790 4.210 13,689,252 +0.53(+14.40%)
Nov 13, 2020 3.640 3.950 3.600 3.680 7,318,400 +0.10(+2.79%)
Nov 12, 2020 3.480 3.860 3.370 3.580 11,208,046 -0.38(-9.60%)
Nov 11, 2020 4.120 4.120 3.850 3.960 5,978,584 -0.16(-3.88%)
Nov 10, 2020 4.460 4.570 3.750 4.120 11,120,845 -0.20(-4.63%)
Nov 09, 2020 4.420 4.610 3.980 4.320 15,501,948 +0.34(+8.54%)
Nov 06, 2020 3.750 4.220 3.610 3.980 19,759,800 +0.21(+5.57%)
Nov 05, 2020 2.990 3.980 2.930 3.770 24,544,198 +0.83(+28.23%)
Nov 04, 2020 3.100 3.150 2.870 2.940 6,461,403 -0.08(-2.65%)
Nov 03, 2020 3.000 3.190 2.910 3.020 6,906,917 +0.07(+2.37%)
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.