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 (%)
Nov 29, 2019 2.660 2.673 2.560 2.600 30,300 -0.02(-0.76%)
Nov 27, 2019 2.714 2.747 2.610 2.620 15,400 -0.01(-0.57%)
Nov 26, 2019 2.740 2.800 2.550 2.635 25,547 -0.06(-2.04%)
Nov 25, 2019 2.780 2.780 2.660 2.690 9,873 +0.01(+0.37%)
Nov 22, 2019 2.690 2.750 2.670 2.680 24,300 +0.02(+0.89%)
Nov 21, 2019 2.670 2.790 2.656 2.656 19,034 -0.03(-1.25%)
Nov 20, 2019 2.700 2.860 2.620 2.690 29,302 -0.06(-2.18%)
Nov 19, 2019 2.850 2.900 2.729 2.750 54,962 -0.01(-0.36%)
Nov 18, 2019 2.700 2.780 2.620 2.760 27,026 +0.02(+0.73%)
Nov 15, 2019 2.570 2.750 2.570 2.740 38,700 +0.13(+4.98%)
Nov 14, 2019 2.710 2.780 2.560 2.610 68,828 -0.16(-5.78%)
Nov 13, 2019 2.950 2.950 2.610 2.770 80,099 -0.16(-5.46%)
Nov 12, 2019 3.000 3.060 2.820 2.930 86,344 -0.03(-1.01%)
Nov 11, 2019 3.050 3.050 2.870 2.960 73,407 -0.13(-4.21%)
Nov 08, 2019 2.970 3.090 2.970 3.090 21,800 +0.12(+4.04%)
Nov 07, 2019 3.020 3.110 2.965 2.970 32,334 +0.02(+0.68%)
Nov 06, 2019 3.110 3.160 2.950 2.950 62,029 -0.05(-1.67%)
Nov 05, 2019 3.140 3.236 2.950 3.000 66,206 -0.17(-5.36%)
Nov 04, 2019 3.190 3.300 3.150 3.170 51,434 -0.02(-0.63%)
Nov 01, 2019 3.180 3.270 3.120 3.190 90,200 +0.00(+0.00%)
Oct 31, 2019 3.330 3.330 3.130 3.190 35,119 -0.01(-0.31%)
Oct 30, 2019 3.410 3.450 3.200 3.200 90,050 -0.25(-7.25%)
Oct 29, 2019 3.160 3.800 3.110 3.450 566,236 +0.24(+7.48%)
Oct 28, 2019 3.200 3.290 3.100 3.210 100,736 +0.09(+2.88%)
Oct 25, 2019 3.290 3.360 3.070 3.120 210,500 -0.22(-6.59%)
Oct 24, 2019 3.460 3.470 3.020 3.340 1,215,987 +0.10(+3.09%)
Oct 23, 2019 4.500 4.860 2.800 3.240 11,765,515 +0.37(+12.89%)
Oct 22, 2019 3.700 3.790 2.150 2.870 508,513 -0.63(-18.00%)
Oct 21, 2019 3.300 3.700 3.300 3.500 6,291 +0.00(+0.03%)
Oct 18, 2019 3.450 3.499 3.311 3.499 13,000 +0.01(+0.20%)
Oct 17, 2019 3.560 3.590 3.452 3.492 7,702 -0.05(-1.50%)
Oct 16, 2019 3.700 3.700 3.300 3.545 20,632 -0.06(-1.53%)
Oct 15, 2019 3.800 3.800 3.600 3.600 3,594 -0.16(-4.28%)
Oct 14, 2019 3.792 3.870 3.600 3.761 13,349 -0.04(-1.03%)
Oct 11, 2019 3.800 3.899 3.650 3.800 14,580 +0.10(+2.70%)
Oct 10, 2019 3.769 3.950 3.614 3.700 7,505 -0.07(-1.83%)
Oct 09, 2019 3.700 3.999 3.699 3.769 14,928 +0.13(+3.52%)
Oct 08, 2019 3.750 3.750 3.600 3.641 7,950 -0.28(-7.09%)
Oct 07, 2019 4.000 4.178 3.800 3.919 33,241 -0.39(-8.95%)
Oct 04, 2019 4.400 4.700 4.200 4.304 9,390 -0.30(-6.43%)
Oct 03, 2019 4.900 4.900 4.117 4.600 18,587 -0.10(-2.13%)
Oct 02, 2019 4.300 4.900 4.300 4.700 34,229 +0.30(+6.82%)
Oct 01, 2019 4.100 4.700 4.000 4.400 66,134 +0.39(+9.64%)
Sep 30, 2019 3.925 4.144 3.900 4.013 19,716 +0.09(+2.24%)
Sep 27, 2019 4.100 4.161 3.925 3.925 27,680 -0.17(-4.27%)
Sep 26, 2019 4.099 4.300 3.779 4.100 119,352 +0.40(+10.81%)
Sep 25, 2019 3.700 3.800 3.500 3.700 121,473 +0.20(+5.71%)
Sep 24, 2019 3.200 4.500 2.800 3.500 216,264 +0.31(+9.61%)
Sep 23, 2019 3.299 3.299 3.160 3.193 19,217 -0.11(-3.21%)
Sep 20, 2019 3.400 3.400 3.201 3.299 10,590 -0.03(-0.99%)
Sep 19, 2019 3.216 3.486 3.201 3.332 23,423 +0.22(+7.07%)
Sep 18, 2019 3.200 3.360 3.100 3.112 5,141 -0.10(-3.02%)
Sep 17, 2019 3.300 3.300 3.200 3.209 3,050 -0.03(-0.99%)
Sep 16, 2019 3.325 3.390 3.122 3.241 16,336 -0.11(-3.25%)
Sep 13, 2019 3.230 3.398 3.180 3.350 23,600 +0.11(+3.46%)
Sep 12, 2019 3.300 3.300 3.116 3.238 30,717 +0.29(+9.76%)
Sep 11, 2019 3.049 3.049 2.949 2.950 12,433 +0.05(+1.72%)
Sep 10, 2019 2.800 3.100 2.800 2.900 32,343 +0.10(+3.57%)
Sep 09, 2019 2.903 2.997 2.700 2.800 83,014 -0.10(-3.45%)
Sep 06, 2019 3.100 3.120 2.862 2.900 51,020 -0.12(-3.97%)
Sep 05, 2019 3.500 3.800 3.000 3.020 360,945 +0.02(+0.67%)
Sep 04, 2019 3.100 3.100 3.000 3.000 24,712 +0.00(+0.00%)
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.