Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano Dimension ADR (NQ: NNDM )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 28, 2021 7.500 7.710 7.050 7.100 12,764,291 -0.28(-3.79%)
May 27, 2021 7.270 7.440 6.920 7.380 21,908,132 +0.25(+3.51%)
May 26, 2021 6.570 7.430 6.520 7.130 22,463,506 +0.61(+9.36%)
May 25, 2021 6.520 6.640 6.320 6.520 12,825,895 +0.09(+1.40%)
May 24, 2021 6.210 6.590 6.100 6.430 13,003,317 +0.25(+4.05%)
May 21, 2021 6.383 6.470 6.174 6.180 8,889,070 -0.23(-3.59%)
May 20, 2021 6.330 6.550 6.060 6.410 12,702,641 +0.22(+3.55%)
May 19, 2021 6.190 6.350 6.050 6.190 11,823,179 -0.30(-4.62%)
May 18, 2021 6.270 6.710 6.155 6.490 12,516,713 +0.18(+2.85%)
May 17, 2021 6.170 6.360 5.950 6.310 15,949,809 +0.08(+1.28%)
May 14, 2021 5.670 6.310 5.650 6.230 15,756,377 +0.70(+12.66%)
May 13, 2021 5.950 6.160 5.390 5.530 19,583,960 -0.38(-6.43%)
May 12, 2021 6.040 6.230 5.900 5.910 11,866,527 -0.32(-5.14%)
May 11, 2021 5.590 6.350 5.510 6.230 18,942,692 +0.01(+0.16%)
May 10, 2021 6.600 6.609 6.210 6.220 14,641,474 -0.45(-6.75%)
May 07, 2021 6.620 6.890 6.530 6.670 13,032,452 +0.19(+2.93%)
May 06, 2021 6.770 6.790 6.240 6.480 21,327,756 -0.39(-5.68%)
May 05, 2021 7.040 7.180 6.760 6.870 12,720,658 -0.11(-1.58%)
May 04, 2021 6.950 7.000 6.610 6.980 17,362,728 -0.13(-1.83%)
May 03, 2021 7.330 7.380 6.930 7.110 14,835,779 -0.23(-3.13%)
Apr 30, 2021 7.520 7.810 7.280 7.340 13,968,200 -0.37(-4.80%)
Apr 29, 2021 8.000 8.090 7.470 7.710 17,606,480 -0.25(-3.14%)
Apr 28, 2021 8.110 8.190 7.830 7.960 18,689,648 -0.17(-2.09%)
Apr 27, 2021 9.150 9.330 7.860 8.130 59,034,164 -0.10(-1.22%)
Apr 26, 2021 7.660 8.350 7.570 8.230 20,986,304 +0.74(+9.88%)
Apr 23, 2021 7.260 7.560 7.140 7.490 12,313,900 +0.24(+3.31%)
Apr 22, 2021 7.710 7.770 7.090 7.250 20,693,532 -0.14(-1.89%)
Apr 21, 2021 7.120 7.440 6.850 7.390 22,497,816 +0.25(+3.50%)
Apr 20, 2021 7.050 7.790 6.870 7.140 68,260,712 +0.50(+7.53%)
Apr 19, 2021 7.180 7.200 6.570 6.640 21,214,588 -0.68(-9.29%)
Apr 16, 2021 6.920 7.330 6.690 7.320 14,042,600 +0.24(+3.39%)
Apr 15, 2021 7.690 7.700 6.830 7.080 21,295,636 -0.52(-6.84%)
Apr 14, 2021 7.720 8.160 7.550 7.600 15,778,204 -0.03(-0.39%)
Apr 13, 2021 7.460 7.740 7.350 7.630 14,876,870 +0.29(+3.95%)
Apr 12, 2021 7.870 7.900 7.260 7.340 15,342,922 -0.48(-6.14%)
Apr 09, 2021 7.840 8.100 7.790 7.820 7,669,600 -0.11(-1.39%)
Apr 08, 2021 7.740 8.020 7.670 7.930 13,070,004 +0.25(+3.26%)
Apr 07, 2021 8.190 8.220 7.620 7.680 17,252,774 -0.59(-7.13%)
Apr 06, 2021 8.050 8.310 7.880 8.270 12,400,769 +0.09(+1.10%)
Apr 05, 2021 8.400 8.550 8.080 8.180 12,465,945 -0.15(-1.80%)
Apr 01, 2021 9.050 9.060 8.240 8.330 18,666,000 -0.26(-3.03%)
Mar 31, 2021 8.600 8.750 8.380 8.590 14,635,361 +0.24(+2.87%)
Mar 30, 2021 7.950 8.480 7.680 8.350 17,998,084 +0.14(+1.71%)
Mar 29, 2021 8.730 8.950 8.110 8.210 14,865,459 -0.54(-6.17%)
Mar 26, 2021 8.910 9.020 8.260 8.750 16,495,900 -0.21(-2.34%)
Mar 25, 2021 8.030 9.100 7.790 8.960 22,069,132 +0.58(+6.92%)
Mar 24, 2021 9.250 9.350 8.360 8.380 20,279,612 -0.74(-8.11%)
Mar 23, 2021 9.880 9.950 9.030 9.120 18,047,736 -0.71(-7.22%)
Mar 22, 2021 10.38 10.44 9.830 9.830 16,471,813 -0.37(-3.63%)
Mar 19, 2021 9.950 10.43 9.720 10.20 17,588,300 +0.07(+0.69%)
Mar 18, 2021 10.84 11.05 10.02 10.13 19,805,152 -0.96(-8.66%)
Mar 17, 2021 9.930 11.13 9.750 11.09 22,606,586 +0.80(+7.77%)
Mar 16, 2021 11.44 11.57 10.01 10.29 25,643,376 -1.20(-10.44%)
Mar 15, 2021 11.59 11.60 11.03 11.49 21,046,162 +0.18(+1.59%)
Mar 12, 2021 10.41 11.39 10.11 11.31 27,982,500 +0.21(+1.89%)
Mar 11, 2021 9.000 11.16 8.820 11.10 45,792,024 +1.72(+18.34%)
Mar 10, 2021 10.22 10.48 9.110 9.380 37,684,660 -0.10(-1.05%)
Mar 09, 2021 8.610 9.740 8.260 9.480 35,905,024 +1.53(+19.25%)
Mar 08, 2021 8.120 8.850 7.780 7.950 39,369,784 +0.34(+4.47%)
Mar 05, 2021 7.990 8.080 6.500 7.610 50,793,600 -0.18(-2.31%)
Mar 04, 2021 8.400 9.250 7.080 7.790 52,712,468 -0.98(-11.17%)
Mar 03, 2021 9.700 9.830 8.560 8.770 29,259,908 -0.84(-8.74%)
Mar 02, 2021 10.44 10.49 9.570 9.610 19,983,078 -0.65(-6.34%)
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.