Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.785 -0.015 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.810 3.980 3.770 3.800 6,766,101 -0.08(-2.06%)
Dec 30, 2021 3.750 4.000 3.740 3.880 6,932,116 +0.12(+3.19%)
Dec 29, 2021 3.810 3.880 3.710 3.760 7,474,312 -0.07(-1.83%)
Dec 28, 2021 3.910 3.970 3.780 3.830 8,383,091 -0.08(-2.05%)
Dec 27, 2021 4.090 4.100 3.900 3.910 7,324,295 -0.20(-4.87%)
Dec 23, 2021 4.040 4.180 4.000 4.110 5,624,353 +0.04(+0.98%)
Dec 22, 2021 4.100 4.145 4.010 4.070 6,059,557 -0.05(-1.21%)
Dec 21, 2021 4.030 4.140 3.990 4.120 5,481,523 +0.16(+4.04%)
Dec 20, 2021 4.000 4.050 3.890 3.960 6,475,543 -0.19(-4.58%)
Dec 17, 2021 3.900 4.180 3.840 4.150 10,084,931 +0.20(+5.06%)
Dec 16, 2021 4.280 4.280 3.920 3.950 6,031,127 -0.25(-5.95%)
Dec 15, 2021 4.020 4.260 3.890 4.200 8,083,715 +0.14(+3.45%)
Dec 14, 2021 4.020 4.170 3.995 4.060 4,653,477 -0.01(-0.25%)
Dec 13, 2021 4.290 4.290 4.020 4.070 7,099,748 -0.33(-7.51%)
Dec 10, 2021 4.450 4.540 4.280 4.400 3,600,909 -0.03(-0.67%)
Dec 09, 2021 4.620 4.650 4.400 4.430 3,274,349 -0.21(-4.53%)
Dec 08, 2021 4.520 4.700 4.430 4.640 3,349,676 +0.12(+2.65%)
Dec 07, 2021 4.440 4.620 4.380 4.520 6,118,543 +0.19(+4.39%)
Dec 06, 2021 4.200 4.440 3.980 4.330 10,162,677 +0.09(+2.12%)
Dec 03, 2021 4.390 4.470 4.160 4.240 8,360,460 -0.21(-4.72%)
Dec 02, 2021 4.400 4.410 4.200 4.450 6,570,847 -0.01(-0.22%)
Dec 01, 2021 4.850 4.870 4.450 4.460 6,000,542 -0.33(-6.89%)
Nov 30, 2021 4.730 4.830 4.530 4.790 7,500,597 -0.01(-0.21%)
Nov 29, 2021 5.060 5.100 4.760 4.800 7,700,305 -0.18(-3.61%)
Nov 26, 2021 4.880 4.990 4.820 4.980 4,670,175 -0.12(-2.35%)
Nov 24, 2021 4.800 5.260 4.650 5.100 14,732,647 +0.48(+10.39%)
Nov 23, 2021 4.600 4.720 4.510 4.620 7,198,405 +0.00(+0.00%)
Nov 22, 2021 4.870 4.880 4.450 4.620 11,411,060 -0.23(-4.74%)
Nov 19, 2021 4.780 5.000 4.760 4.850 5,651,126 +0.01(+0.21%)
Nov 18, 2021 5.200 4.850 4.715 4.840 13,594,602 -0.34(-6.56%)
Nov 17, 2021 5.400 5.520 5.170 5.180 7,191,017 -0.24(-4.43%)
Nov 16, 2021 5.500 5.510 5.280 5.420 6,455,235 -0.10(-1.81%)
Nov 15, 2021 5.640 5.660 5.470 5.520 5,789,671 -0.14(-2.47%)
Nov 12, 2021 5.620 5.680 5.490 5.660 5,004,693 +0.04(+0.71%)
Nov 11, 2021 5.650 5.720 5.540 5.620 5,179,487 -0.24(-4.10%)
Nov 10, 2021 5.860 5.860 9,415,934 -0.10(-1.68%)
Nov 09, 2021 6.090 6.150 5.850 5.960 6,841,928 -0.17(-2.77%)
Nov 08, 2021 5.870 6.190 5.850 6.130 7,714,494 +0.33(+5.69%)
Nov 05, 2021 6.080 6.090 5.760 5.800 8,284,755 -0.25(-4.13%)
Nov 04, 2021 6.270 6.480 6.010 6.050 9,071,120 -0.20(-3.20%)
Nov 03, 2021 6.550 6.745 6.160 6.250 14,989,312 -0.02(-0.32%)
Nov 02, 2021 6.310 6.350 6.085 6.270 7,648,744 -0.01(-0.16%)
Nov 01, 2021 5.920 6.380 6.009 6.280 11,200,727 +0.40(+6.80%)
Oct 29, 2021 5.870 6.030 5.833 5.880 4,104,209 +0.00(+0.00%)
Oct 28, 2021 5.740 5.880 5.717 5.880 4,001,855 +0.18(+3.16%)
Oct 27, 2021 6.030 6.150 5.680 5.700 8,265,021 -0.19(-3.23%)
Oct 26, 2021 5.780 5.890 11,163,447 +0.11(+1.90%)
Oct 25, 2021 5.530 5.830 5.500 5.780 7,193,271 +0.22(+3.96%)
Oct 22, 2021 5.770 5.480 5.560 5,403,145 -0.17(-2.97%)
Oct 21, 2021 5.810 5.950 5.710 5.730 4,197,973 -0.11(-1.88%)
Oct 20, 2021 5.800 5.980 5.780 5.840 4,940,591 -0.05(-0.85%)
Oct 19, 2021 5.570 5.930 5.550 5.890 7,039,458 +0.38(+6.90%)
Oct 18, 2021 5.540 5.615 5.510 5.510 4,107,489 -0.09(-1.61%)
Oct 15, 2021 5.680 5.750 5.560 5.600 4,082,054 -0.09(-1.58%)
Oct 14, 2021 5.740 5.760 5.620 5.690 3,720,966 +0.01(+0.18%)
Oct 13, 2021 5.630 5.767 5.580 5.680 4,449,873 +0.06(+1.07%)
Oct 12, 2021 5.610 5.690 5.510 5.620 3,223,345 +0.03(+0.54%)
Oct 11, 2021 5.640 5.780 5.580 5.590 2,867,949 -0.05(-0.89%)
Oct 08, 2021 5.690 5.775 5.620 5.640 3,574,970 -0.04(-0.70%)
Oct 07, 2021 5.590 5.850 5.575 5.680 5,694,067 +0.16(+2.90%)
Oct 06, 2021 5.440 5.590 5.400 5.520 4,485,886 +0.01(+0.18%)
Oct 05, 2021 5.430 5.570 5.377 5.510 5,177,921 +0.13(+2.42%)
Oct 04, 2021 5.600 5.620 5.350 5.380 5,941,226 -0.26(-4.61%)
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.