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

Nano Dimension ADR (NQ: NNDM )

2.415 -0.015 (-0.62%)
Streaming Delayed Price Updated: 12:54 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 (%)
Jul 30, 2021 6.390 6.520 6.280 6.330 4,022,477 -0.10(-1.56%)
Jul 29, 2021 6.590 6.625 6.360 6.430 4,451,590 -0.08(-1.23%)
Jul 28, 2021 6.190 6.639 6.160 6.510 6,816,411 +0.31(+5.00%)
Jul 27, 2021 6.330 6.330 5.970 6.200 9,130,301 -0.15(-2.36%)
Jul 26, 2021 6.370 6.600 6.250 6.350 5,704,334 -0.07(-1.09%)
Jul 23, 2021 6.600 6.620 6.310 6.420 5,850,111 -0.10(-1.53%)
Jul 22, 2021 6.850 6.960 6.430 6.520 8,273,131 -0.35(-5.09%)
Jul 21, 2021 6.590 6.960 6.590 6.870 6,916,463 +0.28(+4.25%)
Jul 20, 2021 6.520 6.690 6.170 6.590 7,960,061 +0.18(+2.81%)
Jul 19, 2021 6.310 6.460 6.170 6.410 10,040,469 -0.22(-3.32%)
Jul 16, 2021 6.520 6.862 6.480 6.630 11,605,694 +0.15(+2.31%)
Jul 15, 2021 6.500 6.750 6.290 6.480 7,300,652 -0.04(-0.61%)
Jul 14, 2021 6.860 6.910 6.480 6.520 7,937,389 -0.27(-3.98%)
Jul 13, 2021 7.090 7.100 6.770 6.790 6,542,375 -0.33(-4.63%)
Jul 12, 2021 7.230 7.340 6.950 7.120 6,901,771 -0.15(-2.06%)
Jul 09, 2021 7.150 7.300 7.010 7.270 5,740,996 +0.14(+1.96%)
Jul 08, 2021 6.920 7.270 6.762 7.130 9,965,085 +0.04(+0.56%)
Jul 07, 2021 7.600 7.690 7.010 7.090 11,953,497 -0.51(-6.71%)
Jul 06, 2021 7.720 7.930 7.430 7.600 8,659,120 -0.10(-1.30%)
Jul 02, 2021 7.960 8.120 7.670 7.700 8,530,908 -0.30(-3.75%)
Jul 01, 2021 8.450 8.490 7.902 8.000 10,458,768 -0.24(-2.91%)
Jun 30, 2021 8.460 8.470 8.140 8.240 10,327,776 -0.28(-3.29%)
Jun 29, 2021 9.010 9.060 8.420 8.520 12,383,522 -0.34(-3.84%)
Jun 28, 2021 8.900 9.300 8.770 8.860 15,223,518 +0.09(+1.03%)
Jun 25, 2021 8.640 9.075 8.410 8.770 19,596,666 +0.15(+1.74%)
Jun 24, 2021 8.680 8.730 8.330 8.620 12,622,473 -0.03(-0.35%)
Jun 23, 2021 8.030 8.770 8.020 8.650 29,728,234 +0.58(+7.19%)
Jun 22, 2021 7.490 8.110 7.360 8.070 20,716,314 +0.48(+6.32%)
Jun 21, 2021 7.670 7.690 7.275 7.590 8,881,622 -0.09(-1.17%)
Jun 18, 2021 8.000 8.218 7.610 7.680 12,782,703 -0.46(-5.65%)
Jun 17, 2021 7.470 8.180 7.450 8.140 22,302,672 +0.60(+7.96%)
Jun 16, 2021 7.417 7.580 7.240 7.540 9,280,802 +0.12(+1.62%)
Jun 15, 2021 7.990 8.080 7.365 7.420 13,758,215 -0.59(-7.37%)
Jun 14, 2021 7.880 8.410 7.640 8.010 16,071,917 +0.25(+3.22%)
Jun 11, 2021 7.780 8.100 7.655 7.760 8,378,656 +0.08(+1.04%)
Jun 10, 2021 7.970 8.160 7.610 7.680 9,072,474 -0.22(-2.78%)
Jun 09, 2021 8.290 8.380 7.760 7.900 12,709,525 -0.40(-4.82%)
Jun 08, 2021 8.340 8.420 7.780 8.300 15,645,716 +0.15(+1.84%)
Jun 07, 2021 7.840 8.300 7.615 8.150 16,019,520 +0.46(+5.98%)
Jun 04, 2021 7.430 8.290 7.290 7.690 25,012,776 +0.42(+5.78%)
Jun 03, 2021 7.470 7.605 7.250 7.270 9,973,339 -0.28(-3.71%)
Jun 02, 2021 7.240 7.670 7.160 7.550 12,759,237 +0.33(+4.57%)
Jun 01, 2021 7.200 7.300 7.040 7.220 10,216,002 +0.12(+1.69%)
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%)
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.