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 (%)
Jan 31, 2017 56.65 58.10 56.60 57.70 375 -0.10(-0.17%)
Jan 30, 2017 58.10 58.60 56.80 57.80 1,174 -0.30(-0.52%)
Jan 27, 2017 56.40 58.41 56.30 58.10 337 +1.70(+3.01%)
Jan 26, 2017 58.00 58.00 56.20 56.40 1,050 -1.60(-2.76%)
Jan 25, 2017 56.60 59.40 54.27 58.00 940 +0.40(+0.69%)
Jan 24, 2017 58.90 58.90 55.90 57.60 4,162 -0.10(-0.17%)
Jan 23, 2017 59.90 59.90 51.00 57.70 19,402 -1.60(-2.70%)
Jan 20, 2017 59.10 59.50 58.00 59.30 2,050 +1.10(+1.89%)
Jan 19, 2017 58.80 59.60 58.00 58.20 1,966 -2.20(-3.64%)
Jan 18, 2017 60.08 60.90 58.61 60.40 3,006 -0.70(-1.15%)
Jan 17, 2017 62.00 62.00 58.60 61.10 6,541 -1.10(-1.77%)
Jan 13, 2017 62.20 62.20 62.20 0 -0.05(-0.08%)
Jan 12, 2017 62.90 64.70 61.90 62.25 923 -0.06(-0.10%)
Jan 11, 2017 65.00 65.00 62.31 62.31 239 +1.21(+1.98%)
Jan 10, 2017 62.10 62.45 60.50 61.10 2,071 -1.20(-1.93%)
Jan 09, 2017 64.90 64.90 60.00 62.30 2,938 +1.50(+2.47%)
Jan 06, 2017 60.40 64.90 60.10 60.80 842 +0.49(+0.81%)
Jan 05, 2017 61.30 61.30 60.30 60.31 76 +0.21(+0.35%)
Jan 04, 2017 60.10 61.10 60.10 60.10 191 -0.00(-0.00%)
Jan 03, 2017 61.30 61.37 60.00 60.10 221 +0.60(+1.01%)
Dec 30, 2016 59.50 59.50 59.50 0 +0.60(+1.02%)
Dec 29, 2016 59.60 64.90 58.00 58.90 1,082 -1.20(-2.00%)
Dec 28, 2016 61.30 61.61 60.00 60.10 794 -2.10(-3.38%)
Dec 27, 2016 61.90 62.20 61.00 62.20 293 +0.40(+0.65%)
Dec 23, 2016 61.80 61.80 61.80 0 +1.04(+1.71%)
Dec 22, 2016 60.30 60.76 60.10 60.76 831 -0.34(-0.55%)
Dec 21, 2016 61.00 61.10 60.50 61.10 665 -0.10(-0.16%)
Dec 20, 2016 60.80 61.30 58.30 61.20 838 +1.60(+2.68%)
Dec 19, 2016 60.00 60.00 58.20 59.60 363 -0.20(-0.33%)
Dec 16, 2016 60.70 60.70 57.90 59.80 410 +0.70(+1.18%)
Dec 15, 2016 59.80 60.90 59.10 59.10 807 -0.90(-1.50%)
Dec 14, 2016 60.50 60.90 58.93 60.00 927 -0.52(-0.87%)
Dec 13, 2016 62.00 62.00 60.00 60.52 981 -1.43(-2.30%)
Dec 12, 2016 63.00 63.00 60.50 61.95 893 -1.35(-2.13%)
Dec 09, 2016 61.00 64.90 60.00 63.30 2,714 +2.91(+4.82%)
Dec 08, 2016 60.59 60.59 60.00 60.39 95 -0.31(-0.52%)
Dec 07, 2016 61.10 61.71 59.70 60.70 1,365 -0.40(-0.65%)
Dec 06, 2016 59.80 62.00 59.80 61.10 1,800 -0.30(-0.49%)
Dec 05, 2016 63.10 64.00 61.20 61.40 2,175 +0.00(+0.00%)
Dec 02, 2016 61.20 63.59 59.70 61.40 1,430 +0.40(+0.66%)
Dec 01, 2016 60.44 63.90 59.10 61.00 628 -0.10(-0.16%)
Nov 30, 2016 61.80 61.80 61.00 61.10 193 -0.90(-1.45%)
Nov 29, 2016 61.51 62.50 61.51 62.00 382 +0.50(+0.81%)
Nov 28, 2016 62.10 62.84 61.30 61.50 1,675 +1.50(+2.50%)
Nov 25, 2016 60.11 60.20 59.70 60.00 73 -0.30(-0.50%)
Nov 23, 2016 60.30 60.30 60.30 0 -0.70(-1.15%)
Nov 22, 2016 63.67 63.69 60.50 61.00 3,882 -2.40(-3.79%)
Nov 21, 2016 64.00 64.00 63.40 63.40 490 -0.50(-0.78%)
Nov 18, 2016 63.41 64.00 62.50 63.90 2,462 +0.20(+0.31%)
Nov 17, 2016 63.50 64.90 63.00 63.70 227 -1.00(-1.55%)
Nov 16, 2016 64.00 64.90 63.50 64.70 960 -0.30(-0.46%)
Nov 15, 2016 64.70 65.90 64.10 65.00 3,998 +0.30(+0.46%)
Nov 14, 2016 65.00 65.00 62.00 64.70 2,698 -0.30(-0.46%)
Nov 11, 2016 64.50 65.00 64.10 65.00 1,229 +1.50(+2.36%)
Nov 10, 2016 64.28 64.28 63.89 63.50 678 -1.80(-2.76%)
Nov 09, 2016 66.00 71.40 63.60 65.30 338 -1.10(-1.66%)
Nov 08, 2016 65.52 66.40 65.52 66.40 83 -0.30(-0.45%)
Nov 07, 2016 68.30 68.30 66.00 66.70 487 +0.65(+0.98%)
Nov 04, 2016 64.50 66.50 64.50 66.05 342 +1.95(+3.04%)
Nov 03, 2016 65.20 67.10 63.10 64.10 855 -1.99(-3.01%)
Nov 02, 2016 65.30 66.30 64.30 66.09 2,302 -0.51(-0.76%)
Nov 01, 2016 69.80 69.80 66.60 66.60 152 +0.00(+0.00%)
Oct 31, 2016 68.70 68.70 66.60 66.60 120 -2.40(-3.48%)
Oct 28, 2016 67.60 69.00 67.60 69.00 393 -0.10(-0.14%)
Oct 27, 2016 69.90 69.90 67.00 69.10 574 -1.30(-1.85%)
Oct 26, 2016 67.30 70.40 66.70 70.40 1,792 +3.40(+5.07%)
Oct 25, 2016 67.40 67.40 66.00 67.00 355 +0.00(+0.00%)
Oct 24, 2016 65.10 67.00 65.10 67.00 793 +2.19(+3.39%)
Oct 21, 2016 65.70 65.70 64.40 64.81 1,951 -1.29(-1.96%)
Oct 20, 2016 66.70 66.70 66.00 66.10 526 -0.60(-0.90%)
Oct 19, 2016 68.10 68.10 66.50 66.70 1,847 -1.40(-2.06%)
Oct 18, 2016 70.47 70.49 68.00 68.10 191 +0.10(+0.15%)
Oct 17, 2016 68.20 70.00 66.10 68.00 1,245 -0.10(-0.15%)
Oct 14, 2016 71.00 71.00 67.90 68.10 1,150 -0.70(-1.02%)
Oct 13, 2016 72.00 72.00 68.80 68.80 770 -2.20(-3.10%)
Oct 12, 2016 70.00 71.00 68.80 71.00 1,283 +1.40(+2.01%)
Oct 11, 2016 71.50 71.50 69.60 69.60 762 -1.00(-1.42%)
Oct 10, 2016 72.50 72.70 70.20 70.60 2,189 -1.90(-2.62%)
Oct 07, 2016 72.40 73.00 70.50 72.50 3,591 +0.10(+0.14%)
Oct 06, 2016 71.50 72.50 71.20 72.40 1,163 +1.30(+1.83%)
Oct 05, 2016 72.60 72.60 71.00 71.10 1,735 -1.70(-2.34%)
Oct 04, 2016 72.85 73.45 70.55 72.80 3,882 -1.50(-2.02%)
Oct 03, 2016 89.50 89.50 68.50 74.30 4,217 -2.06(-2.70%)
Sep 30, 2016 78.80 78.80 75.50 76.36 1,140 +0.36(+0.47%)
Sep 29, 2016 75.90 79.00 75.00 76.00 3,549 +0.50(+0.66%)
Sep 28, 2016 75.40 75.70 72.70 75.50 2,254 -0.70(-0.92%)
Sep 27, 2016 70.90 77.40 70.80 76.20 9,666 -3.10(-3.91%)
Sep 26, 2016 79.40 79.82 77.44 79.30 656 -2.10(-2.58%)
Sep 23, 2016 79.50 81.40 76.20 81.40 552 +1.40(+1.75%)
Sep 22, 2016 81.60 81.60 78.35 80.00 769 -0.10(-0.12%)
Sep 21, 2016 81.20 82.69 80.10 80.10 499 -1.66(-2.03%)
Sep 20, 2016 83.00 83.00 80.20 81.76 698 -0.94(-1.14%)
Sep 19, 2016 81.80 82.70 80.00 82.70 545 -0.20(-0.24%)
Sep 16, 2016 81.20 82.90 81.15 82.90 1,084 +0.90(+1.10%)
Sep 15, 2016 83.40 83.40 80.10 82.00 1,701 -4.10(-4.76%)
Sep 14, 2016 85.30 89.00 84.00 86.10 2,007 +8.50(+10.95%)
Sep 13, 2016 76.00 81.73 76.00 77.60 2,011 +5.60(+7.78%)
Sep 12, 2016 73.00 73.40 71.80 72.00 139 -0.56(-0.77%)
Sep 09, 2016 76.40 76.40 72.56 72.56 422 +0.66(+0.92%)
Sep 08, 2016 72.60 72.70 71.10 71.90 130 -1.30(-1.78%)
Sep 07, 2016 73.50 73.50 72.05 73.20 359 -0.50(-0.68%)
Sep 06, 2016 73.70 74.10 71.10 73.70 522 +4.70(+6.81%)
Sep 02, 2016 69.90 69.00 69.00 69.00 630 -0.10(-0.14%)
Aug 31, 2016 69.20 69.10 69.10 69.10 5 -0.70(-1.00%)
Aug 30, 2016 69.80 69.80 69.80 69.80 21 -0.10(-0.14%)
Aug 29, 2016 70.60 70.80 68.20 69.90 734 -1.29(-1.81%)
Aug 26, 2016 71.19 71.19 71.19 71.19 50 +0.13(+0.18%)
Aug 25, 2016 71.00 71.30 71.00 71.06 188 +0.06(+0.08%)
Aug 24, 2016 70.80 71.90 70.80 71.00 542 +3.00(+4.41%)
Aug 23, 2016 66.80 68.30 66.80 68.00 209 +0.60(+0.89%)
Aug 22, 2016 67.40 67.40 67.40 67.40 13 -1.58(-2.28%)
Aug 19, 2016 70.20 70.20 68.98 68.98 156 -1.08(-1.54%)
Aug 18, 2016 69.00 70.05 69.00 70.05 88 +1.05(+1.53%)
Aug 17, 2016 69.00 69.00 69.00 69.00 25 +0.00(+0.00%)
Aug 16, 2016 69.00 69.73 69.00 69.00 120 -0.87(-1.25%)
Aug 15, 2016 69.10 69.87 69.00 69.87 88 +0.77(+1.12%)
Aug 12, 2016 69.10 69.10 69.10 69.10 13 -0.20(-0.29%)
Aug 11, 2016 70.55 70.55 69.00 69.30 142 -0.40(-0.57%)
Aug 10, 2016 72.00 72.00 69.34 69.70 142 -0.30(-0.43%)
Aug 09, 2016 70.60 70.60 69.20 70.00 187 +0.30(+0.43%)
Aug 08, 2016 70.30 70.30 69.70 69.70 191 -1.66(-2.32%)
Aug 05, 2016 72.20 72.20 70.60 71.36 136 +0.84(+1.19%)
Aug 04, 2016 70.30 72.60 70.30 70.52 240 -0.33(-0.47%)
Aug 03, 2016 70.00 70.90 69.15 70.85 343 +1.75(+2.53%)
Aug 02, 2016 70.00 70.00 69.00 69.10 347 -1.40(-1.99%)
Aug 01, 2016 70.30 71.20 69.65 70.50 176 +0.20(+0.28%)
Jul 29, 2016 72.50 72.90 70.20 70.30 1,626 -2.30(-3.17%)
Jul 28, 2016 70.80 73.00 70.43 72.60 1,058 +2.60(+3.72%)
Jul 27, 2016 69.40 70.80 68.44 70.00 811 +0.10(+0.14%)
Jul 26, 2016 69.90 69.90 69.90 69.90 55 +1.90(+2.79%)
Jul 25, 2016 69.60 70.10 67.70 68.00 2,189 -4.00(-5.56%)
Jul 22, 2016 73.90 73.90 68.98 72.00 1,461 +3.00(+4.35%)
Jul 21, 2016 70.38 71.00 69.00 69.00 578 -0.80(-1.14%)
Jul 20, 2016 68.80 73.40 68.60 69.80 1,112 +1.70(+2.49%)
Jul 19, 2016 68.90 69.70 67.40 68.10 388 -1.60(-2.30%)
Jul 18, 2016 70.80 70.80 67.60 69.70 1,906 -2.20(-3.06%)
Jul 15, 2016 73.40 73.40 71.90 71.90 335 -0.60(-0.83%)
Jul 14, 2016 71.70 72.90 71.20 72.50 567 +1.30(+1.83%)
Jul 13, 2016 69.09 71.50 69.09 71.20 1,627 +2.50(+3.64%)
Jul 12, 2016 67.00 69.80 67.00 68.70 713 +1.75(+2.61%)
Jul 11, 2016 67.90 67.90 66.10 66.95 561 -1.55(-2.26%)
Jul 07, 2016 68.50 68.50 68.50 68.50 1 +0.10(+0.14%)
Jul 05, 2016 70.20 70.20 67.60 68.40 600 -4.10(-5.66%)
Jul 01, 2016 72.20 72.50 72.50 72.50 480 +1.02(+1.43%)
Jun 30, 2016 70.00 73.60 70.00 71.48 477 +1.73(+2.48%)
Jun 29, 2016 69.80 69.80 68.85 69.75 40 +4.15(+6.33%)
Jun 28, 2016 67.00 68.60 65.51 65.60 153 -2.40(-3.53%)
Jun 27, 2016 66.70 70.00 64.10 68.00 296 -0.00(-0.00%)
Jun 24, 2016 68.40 69.40 68.00 68.00 320 +0.00(+0.00%)
Jun 23, 2016 69.00 70.00 67.90 68.00 157 -2.80(-3.95%)
Jun 22, 2016 71.10 72.00 70.00 70.80 970 +0.70(+1.00%)
Jun 21, 2016 69.30 73.00 68.80 70.10 1,866 -0.20(-0.28%)
Jun 20, 2016 69.90 70.60 69.10 70.30 608 +1.32(+1.91%)
Jun 17, 2016 70.00 71.00 68.98 68.98 610 +1.18(+1.74%)
Jun 16, 2016 69.80 70.70 67.80 67.80 146 -3.90(-5.44%)
Jun 15, 2016 70.00 71.70 70.00 71.70 73 +0.70(+0.98%)
Jun 14, 2016 71.59 72.40 71.00 71.00 242 +1.80(+2.60%)
Jun 13, 2016 69.20 69.30 68.10 69.20 359 -2.00(-2.81%)
Jun 10, 2016 71.60 72.40 70.00 71.20 250 -0.37(-0.51%)
Jun 09, 2016 71.05 72.10 70.00 71.57 305 +0.27(+0.38%)
Jun 08, 2016 72.70 72.70 70.15 71.30 360 -3.70(-4.93%)
Jun 07, 2016 75.00 75.00 75.00 75.00 239 +4.00(+5.63%)
Jun 06, 2016 71.90 72.50 70.00 71.00 753 -3.75(-5.02%)
Jun 03, 2016 74.90 75.80 73.75 74.75 397 -0.15(-0.20%)
Jun 02, 2016 71.20 75.80 71.20 74.90 554 +3.41(+4.77%)
Jun 01, 2016 72.70 72.70 71.44 71.49 188 -3.51(-4.68%)
May 31, 2016 76.80 76.80 75.00 75.00 391 -3.50(-4.46%)
May 27, 2016 79.80 78.50 78.50 78.50 970 -0.50(-0.63%)
May 26, 2016 79.00 80.00 77.10 79.00 1,349 -1.80(-2.23%)
May 25, 2016 79.80 81.90 78.00 80.80 1,200 +10.70(+15.26%)
May 24, 2016 68.70 70.10 67.60 70.10 78 -0.10(-0.14%)
May 23, 2016 69.20 70.20 69.20 70.20 100 +5.10(+7.83%)
May 20, 2016 65.80 65.80 65.10 65.10 60 -0.40(-0.61%)
May 19, 2016 66.21 66.70 65.50 65.50 430 +0.20(+0.31%)
May 18, 2016 66.80 66.80 64.50 65.30 1,060 -0.10(-0.15%)
May 17, 2016 68.17 68.17 65.40 65.40 84 -0.60(-0.91%)
May 16, 2016 67.40 67.50 62.14 66.00 455 -5.30(-7.43%)
May 13, 2016 71.30 71.30 71.30 71.30 10 +3.90(+5.79%)
May 11, 2016 72.40 67.40 67.40 67.40 1 +2.70(+4.17%)
May 10, 2016 65.00 68.90 62.50 64.70 616 -7.90(-10.88%)
May 06, 2016 72.30 72.60 72.60 72.60 0 -2.60(-3.46%)
May 03, 2016 75.20 75.20 75.20 75.20 7 +1.70(+2.31%)
May 02, 2016 75.20 75.20 72.80 73.50 60 -0.40(-0.54%)
Apr 29, 2016 77.40 77.40 73.20 73.90 111 +0.10(+0.14%)
Apr 28, 2016 77.90 77.90 70.00 73.80 153 -3.00(-3.91%)
Apr 27, 2016 75.50 77.80 75.50 76.80 333 +3.80(+5.21%)
Apr 25, 2016 74.20 73.00 73.00 73.00 1 -3.30(-4.33%)
Apr 22, 2016 76.20 76.40 76.20 76.30 171 +0.00(+0.00%)
Apr 21, 2016 76.40 76.40 76.20 76.30 120 -1.20(-1.55%)
Apr 20, 2016 78.50 78.50 77.50 77.50 305 -1.00(-1.28%)
Apr 19, 2016 81.00 82.00 78.50 78.50 436 -0.40(-0.51%)
Apr 18, 2016 78.80 78.90 78.43 78.90 298 +2.00(+2.60%)
Apr 14, 2016 75.60 76.90 76.90 76.90 2 -0.70(-0.90%)
Apr 13, 2016 77.00 77.90 76.20 77.60 507 -0.40(-0.51%)
Apr 12, 2016 78.90 80.30 76.50 78.00 6,111 -2.30(-2.86%)
Apr 11, 2016 80.00 82.50 77.80 80.30 2,916 -1.71(-2.09%)
Apr 08, 2016 84.19 84.20 81.60 82.01 497 -1.39(-1.67%)
Apr 07, 2016 83.20 83.90 82.00 83.40 175 +1.80(+2.21%)
Apr 06, 2016 80.92 82.00 80.92 81.60 115 +0.60(+0.74%)
Apr 05, 2016 81.50 83.00 81.00 81.00 102 -2.40(-2.88%)
Apr 04, 2016 83.40 83.40 83.40 83.40 166 +1.42(+1.73%)
Apr 01, 2016 80.40 84.00 72.40 81.98 1,030 -2.70(-3.19%)
Mar 31, 2016 76.10 88.00 76.10 84.69 1,093 +4.59(+5.72%)
Mar 30, 2016 77.50 81.40 77.50 80.10 704 -1.50(-1.84%)
Mar 29, 2016 81.50 81.80 81.50 81.60 114 -2.00(-2.39%)
Mar 28, 2016 87.90 87.90 81.70 83.60 939 -1.29(-1.51%)
Mar 24, 2016 84.79 84.89 84.89 84.89 280 +0.98(+1.17%)
Mar 23, 2016 86.60 88.60 83.90 83.90 2,713 -5.00(-5.62%)
Mar 22, 2016 89.00 89.00 84.19 88.90 3,115 +1.40(+1.60%)
Mar 21, 2016 87.20 94.00 83.50 87.50 3,830 +8.09(+10.19%)
Mar 18, 2016 80.17 80.30 79.41 79.41 99 -0.52(-0.65%)
Mar 17, 2016 81.50 83.40 77.50 79.93 1,393 -3.97(-4.73%)
Mar 16, 2016 77.00 84.00 77.00 83.90 1,326 +8.90(+11.87%)
Mar 15, 2016 74.90 75.90 73.90 75.00 1,073 +7.00(+10.30%)
Mar 14, 2016 66.50 68.00 65.70 68.00 83 -1.00(-1.45%)
Mar 08, 2016 70.90 69.00 69.00 69.00 2 -2.40(-3.36%)
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.