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

Nano Dimension ADR (NQ: NNDM )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2021 10.36 10.66 9.870 10.26 19,886,936 +0.42(+4.27%)
Feb 26, 2021 9.950 10.75 9.500 9.840 29,252,600 -0.34(-3.34%)
Feb 25, 2021 11.40 11.78 10.00 10.18 28,533,572 -1.64(-13.87%)
Feb 24, 2021 11.65 12.45 11.08 11.82 21,449,752 +0.56(+4.97%)
Feb 23, 2021 10.72 11.97 9.600 11.26 45,681,300 -1.19(-9.56%)
Feb 22, 2021 13.50 13.67 12.26 12.45 31,606,182 -1.42(-10.24%)
Feb 19, 2021 14.02 14.59 13.60 13.87 23,500,600 +0.32(+2.36%)
Feb 18, 2021 14.09 14.43 13.50 13.55 27,895,092 -0.99(-6.81%)
Feb 17, 2021 14.97 15.48 14.25 14.54 27,302,104 +0.01(+0.07%)
Feb 16, 2021 14.51 15.15 14.00 14.53 68,769,272 -1.07(-6.86%)
Feb 12, 2021 15.28 16.14 14.82 15.60 14,198,900 +0.13(+0.84%)
Feb 11, 2021 15.85 16.10 14.55 15.47 16,804,532 -0.20(-1.28%)
Feb 10, 2021 17.00 17.77 15.02 15.67 26,987,844 -1.05(-6.28%)
Feb 09, 2021 15.98 17.10 15.51 16.72 24,519,576 +0.68(+4.24%)
Feb 08, 2021 15.04 16.66 15.01 16.04 28,933,988 +1.14(+7.65%)
Feb 05, 2021 14.80 15.37 14.16 14.90 18,279,800 +0.18(+1.22%)
Feb 04, 2021 15.26 15.66 14.47 14.72 19,494,484 -0.75(-4.85%)
Feb 03, 2021 15.19 16.24 15.04 15.47 25,518,140 +0.80(+5.45%)
Feb 02, 2021 14.14 15.18 13.76 14.67 30,184,724 +0.53(+3.75%)
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.