Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.420 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,398,576 +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%)
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.