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

Nano Dimension ADR (NQ: NNDM )

2.400 +0.030 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 2.380 2.415 2.340 2.400 907,409 +0.03(+1.27%)
May 08, 2024 2.380 2.410 2.370 2.370 781,723 -0.01(-0.42%)
May 07, 2024 2.500 2.540 2.370 2.380 1,882,111 -0.14(-5.56%)
May 06, 2024 2.500 2.580 2.500 2.520 760,174 +0.01(+0.40%)
May 03, 2024 2.500 2.560 2.495 2.510 888,556 +0.02(+0.80%)
May 02, 2024 2.450 2.540 2.450 2.490 829,399 +0.04(+1.63%)
May 01, 2024 2.400 2.530 2.390 2.450 709,947 +0.04(+1.66%)
Apr 30, 2024 2.430 2.450 2.385 2.410 803,279 -0.06(-2.43%)
Apr 29, 2024 2.430 2.515 2.430 2.470 831,480 +0.02(+0.82%)
Apr 26, 2024 2.460 2.510 2.440 2.450 644,250 -0.01(-0.41%)
Apr 25, 2024 2.470 2.500 2.460 2.460 561,754 -0.05(-1.99%)
Apr 24, 2024 2.460 2.535 2.460 2.510 587,711 +0.05(+2.03%)
Apr 23, 2024 2.410 2.500 2.400 2.460 610,000 +0.04(+1.65%)
Apr 22, 2024 2.400 2.455 2.380 2.420 889,412 +0.03(+1.26%)
Apr 19, 2024 2.410 2.450 2.380 2.390 1,251,800 -0.04(-1.65%)
Apr 18, 2024 2.460 2.480 2.385 2.430 846,052 -0.03(-1.22%)
Apr 17, 2024 2.440 2.545 2.440 2.460 760,306 -0.01(-0.40%)
Apr 16, 2024 2.510 2.540 2.395 2.470 1,640,030 -0.04(-1.59%)
Apr 15, 2024 2.610 2.640 2.500 2.510 1,066,199 -0.10(-3.83%)
Apr 12, 2024 2.680 2.730 2.580 2.610 1,171,939 -0.09(-3.33%)
Apr 11, 2024 2.740 2.790 2.700 2.700 1,111,363 -0.04(-1.46%)
Apr 10, 2024 2.740 2.800 2.710 2.740 878,913 -0.07(-2.49%)
Apr 09, 2024 2.790 2.830 2.740 2.810 1,056,189 +0.01(+0.36%)
Apr 08, 2024 2.660 2.800 2.650 2.800 1,256,850 +0.12(+4.48%)
Apr 05, 2024 2.640 2.700 2.610 2.680 1,104,630 +0.01(+0.37%)
Apr 04, 2024 2.740 2.795 2.660 2.670 931,776 -0.07(-2.55%)
Apr 03, 2024 2.690 2.750 2.670 2.740 869,565 +0.04(+1.48%)
Apr 02, 2024 2.680 2.725 2.670 2.700 815,348 -0.03(-1.10%)
Apr 01, 2024 2.790 2.845 2.710 2.730 1,025,118 -0.06(-1.97%)
Mar 28, 2024 2.790 2.870 2.772 2.785 1,122,474 -0.01(-0.54%)
Mar 27, 2024 2.760 2.830 2.755 2.800 1,245,982 +0.05(+1.82%)
Mar 26, 2024 2.740 2.830 2.700 2.750 1,083,402 +0.05(+1.85%)
Mar 25, 2024 2.720 2.785 2.700 2.700 1,086,228 -0.03(-1.10%)
Mar 22, 2024 2.700 2.820 2.700 2.730 1,523,568 +0.04(+1.49%)
Mar 21, 2024 2.890 3.000 2.680 2.690 4,069,338 -0.14(-4.95%)
Mar 20, 2024 2.700 2.850 2.700 2.830 1,791,385 +0.08(+2.91%)
Mar 19, 2024 2.750 2.800 2.725 2.750 1,442,143 -0.03(-1.08%)
Mar 18, 2024 2.860 2.915 2.780 2.780 1,165,949 -0.11(-3.81%)
Mar 15, 2024 2.830 2.920 2.820 2.890 2,262,142 +0.10(+3.58%)
Mar 14, 2024 2.910 2.955 2.780 2.790 2,594,809 -0.16(-5.42%)
Mar 13, 2024 2.900 2.990 2.900 2.950 1,499,536 +0.03(+1.03%)
Mar 12, 2024 2.900 2.980 2.900 2.920 1,405,805 +0.00(+0.00%)
Mar 11, 2024 2.900 2.995 2.870 2.920 2,481,945 +0.00(+0.00%)
Mar 08, 2024 2.850 2.960 2.850 2.920 2,331,695 +0.04(+1.39%)
Mar 07, 2024 2.800 2.910 2.800 2.880 1,863,230 +0.03(+1.05%)
Mar 06, 2024 2.780 2.900 2.780 2.850 1,974,587 +0.10(+3.64%)
Mar 05, 2024 2.750 2.830 2.700 2.750 2,196,760 -0.06(-2.14%)
Mar 04, 2024 2.930 3.010 2.800 2.810 3,282,723 -0.08(-2.77%)
Mar 01, 2024 2.820 2.920 2.810 2.890 1,862,356 +0.04(+1.40%)
Feb 29, 2024 2.850 2.910 2.840 2.850 1,788,992 +0.01(+0.35%)
Feb 28, 2024 2.900 2.990 2.825 2.840 2,005,103 -0.04(-1.39%)
Feb 27, 2024 2.810 2.900 2.810 2.880 2,550,432 +0.06(+2.13%)
Feb 26, 2024 2.690 2.850 2.690 2.820 2,397,784 +0.10(+3.68%)
Feb 23, 2024 2.700 2.740 2.680 2.720 1,242,899 +0.01(+0.37%)
Feb 22, 2024 2.710 2.810 2.710 2.710 1,625,476 +0.04(+1.50%)
Feb 21, 2024 2.700 2.795 2.660 2.670 1,773,397 -0.02(-0.74%)
Feb 20, 2024 2.800 2.865 2.690 2.690 1,976,608 -0.15(-5.28%)
Feb 16, 2024 2.710 2.889 2.710 2.840 2,763,433 +0.12(+4.41%)
Feb 15, 2024 2.600 2.740 2.600 2.720 2,273,109 +0.10(+3.82%)
Feb 14, 2024 2.520 2.660 2.520 2.620 2,092,591 +0.13(+5.22%)
Feb 13, 2024 2.510 2.570 2.490 2.490 1,617,078 -0.12(-4.60%)
Feb 12, 2024 2.550 2.645 2.550 2.610 2,256,776 +0.05(+1.95%)
Feb 09, 2024 2.570 2.660 2.560 2.560 2,168,619 +0.01(+0.39%)
Feb 08, 2024 2.470 2.570 2.470 2.550 1,938,050 +0.06(+2.41%)
Feb 07, 2024 2.450 2.530 2.440 2.490 2,398,460 +0.06(+2.47%)
Feb 06, 2024 2.380 2.480 2.380 2.430 1,624,679 +0.03(+1.25%)
Feb 05, 2024 2.440 2.470 2.350 2.400 2,163,387 -0.07(-2.83%)
Feb 02, 2024 2.410 2.490 2.405 2.470 1,185,383 +0.03(+1.23%)
Feb 01, 2024 2.400 2.480 2.400 2.440 1,599,375 +0.04(+1.67%)
Jan 31, 2024 2.330 2.490 2.311 2.400 2,121,534 +0.05(+2.13%)
Jan 30, 2024 2.400 2.440 2.350 2.350 1,552,171 -0.08(-3.29%)
Jan 29, 2024 2.340 2.440 2.330 2.430 1,693,432 +0.05(+2.10%)
Jan 26, 2024 2.330 2.430 2.330 2.380 1,807,355 +0.02(+0.85%)
Jan 25, 2024 2.280 2.365 2.280 2.360 1,702,364 +0.07(+3.06%)
Jan 24, 2024 2.340 2.346 2.280 2.290 1,926,748 -0.05(-2.14%)
Jan 23, 2024 2.310 2.380 2.310 2.340 2,243,941 +0.05(+2.18%)
Jan 22, 2024 2.210 2.330 2.200 2.290 3,232,156 +0.07(+3.15%)
Jan 19, 2024 2.100 2.220 2.060 2.220 3,401,975 +0.13(+6.22%)
Jan 18, 2024 2.100 2.135 2.070 2.090 1,680,031 -0.02(-0.95%)
Jan 17, 2024 2.110 2.120 2.090 2.110 1,188,615 -0.03(-1.40%)
Jan 16, 2024 2.200 2.200 2.140 2.140 1,312,710 -0.09(-4.04%)
Jan 12, 2024 2.210 2.270 2.180 2.230 1,995,787 +0.03(+1.36%)
Jan 11, 2024 2.230 2.260 2.190 2.200 1,888,473 -0.04(-1.79%)
Jan 10, 2024 2.280 2.290 2.220 2.240 1,234,027 -0.05(-2.18%)
Jan 09, 2024 2.280 2.310 2.270 2.290 921,364 -0.01(-0.43%)
Jan 08, 2024 2.320 2.340 2.280 2.300 755,853 -0.01(-0.43%)
Jan 05, 2024 2.360 2.365 2.290 2.310 889,196 -0.02(-0.86%)
Jan 04, 2024 2.300 2.350 2.275 2.330 771,908 +0.04(+1.75%)
Jan 03, 2024 2.310 2.345 2.280 2.290 1,730,328 -0.05(-2.14%)
Jan 02, 2024 2.380 2.415 2.330 2.340 1,721,988 -0.06(-2.50%)
Dec 29, 2023 2.500 2.510 2.400 2.400 1,842,147 -0.06(-2.44%)
Dec 28, 2023 2.460 2.510 2.450 2.460 1,511,751 -0.01(-0.40%)
Dec 27, 2023 2.500 2.578 2.430 2.470 1,583,936 -0.03(-1.20%)
Dec 26, 2023 2.370 2.535 2.370 2.500 2,809,883 +0.10(+4.17%)
Dec 22, 2023 2.380 2.440 2.362 2.400 1,469,232 +0.00(+0.00%)
Dec 21, 2023 2.360 2.400 2.350 2.400 1,148,675 +0.04(+1.69%)
Dec 20, 2023 2.450 2.479 2.360 2.360 1,808,068 -0.12(-4.84%)
Dec 19, 2023 2.420 2.500 2.410 2.480 1,608,142 +0.05(+2.06%)
Dec 18, 2023 2.380 2.460 2.340 2.430 2,019,489 +0.04(+1.67%)
Dec 15, 2023 2.320 2.390 2.290 2.390 7,044,260 +0.05(+2.14%)
Dec 14, 2023 2.320 2.395 2.300 2.340 2,153,228 +0.05(+2.18%)
Dec 13, 2023 2.210 2.300 2.200 2.290 1,954,282 +0.08(+3.62%)
Dec 12, 2023 2.260 2.270 2.210 2.210 1,766,816 -0.05(-2.21%)
Dec 11, 2023 2.380 2.380 2.230 2.260 2,868,048 -0.14(-5.83%)
Dec 08, 2023 2.410 2.500 2.370 2.400 1,266,972 -0.01(-0.41%)
Dec 07, 2023 2.310 2.420 2.310 2.410 1,593,534 +0.09(+3.88%)
Dec 06, 2023 2.300 2.350 2.300 2.320 952,473 +0.00(+0.00%)
Dec 05, 2023 2.370 2.370 2.290 2.320 1,295,289 -0.05(-2.11%)
Dec 04, 2023 2.290 2.380 2.290 2.370 1,111,974 +0.05(+2.16%)
Dec 01, 2023 2.280 2.330 2.260 2.320 1,689,306 +0.02(+0.87%)
Nov 30, 2023 2.300 2.360 2.260 2.300 3,190,488 -0.01(-0.43%)
Nov 29, 2023 2.370 2.410 2.310 2.310 1,560,391 -0.05(-2.12%)
Nov 28, 2023 2.440 2.470 2.350 2.360 2,258,213 -0.10(-4.07%)
Nov 27, 2023 2.450 2.510 2.435 2.460 1,331,005 -0.02(-0.81%)
Nov 24, 2023 2.400 2.500 2.400 2.480 587,554 +0.06(+2.48%)
Nov 22, 2023 2.420 2.465 2.400 2.420 885,078 +0.00(+0.00%)
Nov 21, 2023 2.430 2.460 2.410 2.420 655,261 -0.05(-2.02%)
Nov 20, 2023 2.450 2.519 2.435 2.470 1,245,872 +0.02(+0.82%)
Nov 17, 2023 2.420 2.470 2.400 2.450 1,648,915 +0.03(+1.24%)
Nov 16, 2023 2.480 2.495 2.400 2.420 1,181,835 -0.12(-4.72%)
Nov 15, 2023 2.500 2.575 2.490 2.540 1,463,420 +0.04(+1.60%)
Nov 14, 2023 2.450 2.500 2.420 2.500 1,560,868 +0.08(+3.31%)
Nov 13, 2023 2.480 2.480 2.400 2.420 987,280 -0.06(-2.42%)
Nov 10, 2023 2.420 2.480 2.395 2.480 1,042,977 +0.06(+2.48%)
Nov 09, 2023 2.480 2.491 2.410 2.420 1,247,288 -0.05(-2.02%)
Nov 08, 2023 2.520 2.540 2.470 2.470 1,103,743 -0.07(-2.76%)
Nov 07, 2023 2.530 2.570 2.500 2.540 594,799 +0.01(+0.40%)
Nov 06, 2023 2.580 2.620 2.530 2.530 928,837 -0.04(-1.56%)
Nov 03, 2023 2.650 2.680 2.550 2.570 1,465,576 -0.06(-2.28%)
Nov 02, 2023 2.590 2.655 2.580 2.630 1,020,328 +0.06(+2.33%)
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.