Skip to main content

Nano Dimension ADR (NQ: NNDM )

2.785 -0.015 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.880 2.930 2.860 2.890 2,062,159 +0.02(+0.70%)
Mar 30, 2023 2.650 2.930 2.620 2.870 3,624,247 +0.27(+10.60%)
Mar 29, 2023 2.580 2.645 2.530 2.595 1,861,284 +0.04(+1.37%)
Mar 28, 2023 2.590 2.595 2.550 2.560 1,227,704 -0.04(-1.54%)
Mar 27, 2023 2.610 2.650 2.550 2.600 1,473,864 +0.01(+0.39%)
Mar 24, 2023 2.420 2.660 2.388 2.590 4,636,699 +0.19(+7.92%)
Mar 23, 2023 2.410 2.475 2.390 2.400 2,109,094 +0.02(+0.84%)
Mar 22, 2023 2.510 2.510 2.380 2.380 2,899,485 -0.16(-6.30%)
Mar 21, 2023 2.620 2.630 2.490 2.540 1,949,594 -0.03(-1.17%)
Mar 20, 2023 2.590 2.620 2.570 2.570 1,378,804 -0.03(-1.15%)
Mar 17, 2023 2.610 2.620 2.580 2.600 1,427,188 -0.01(-0.38%)
Mar 16, 2023 2.490 2.630 2.430 2.610 2,247,812 +0.12(+4.82%)
Mar 15, 2023 2.490 2.600 2.460 2.490 2,976,686 -0.07(-2.73%)
Mar 14, 2023 2.730 2.740 2.510 2.560 5,938,617 -0.16(-5.88%)
Mar 13, 2023 2.660 2.810 2.660 2.720 3,441,606 -0.05(-1.81%)
Mar 10, 2023 2.850 3.020 2.660 2.770 6,485,127 -0.33(-10.65%)
Mar 09, 2023 3.060 3.150 3.031 3.100 4,324,859 +0.06(+1.97%)
Mar 08, 2023 3.030 3.055 3.000 3.040 2,432,606 +0.00(+0.00%)
Mar 07, 2023 3.080 3.080 2.980 3.040 2,284,103 -0.04(-1.30%)
Mar 06, 2023 3.120 3.220 3.070 3.080 2,645,041 -0.02(-0.65%)
Mar 03, 2023 3.110 3.180 3.095 3.100 1,898,374 -0.01(-0.32%)
Mar 02, 2023 2.930 3.110 2.920 3.110 2,617,359 +0.15(+5.07%)
Mar 01, 2023 2.950 3.000 2.930 2.960 1,739,398 +0.02(+0.68%)
Feb 28, 2023 2.890 2.990 2.890 2.940 1,802,977 +0.03(+1.03%)
Feb 27, 2023 2.830 2.950 2.830 2.910 1,584,318 +0.08(+2.83%)
Feb 24, 2023 2.800 2.880 2.800 2.830 1,535,677 -0.01(-0.35%)
Feb 23, 2023 2.860 2.930 2.840 2.840 1,154,442 -0.03(-1.05%)
Feb 22, 2023 2.800 2.900 2.800 2.870 1,579,255 +0.08(+2.87%)
Feb 21, 2023 2.880 2.900 2.750 2.790 2,050,298 -0.10(-3.46%)
Feb 17, 2023 2.890 2.920 2.820 2.890 2,133,182 -0.02(-0.69%)
Feb 16, 2023 2.890 3.019 2.850 2.910 4,002,551 -0.04(-1.36%)
Feb 15, 2023 2.770 2.990 2.750 2.950 7,968,422 +0.32(+12.17%)
Feb 14, 2023 2.550 2.640 2.525 2.630 1,771,165 +0.07(+2.73%)
Feb 13, 2023 2.520 2.570 2.460 2.560 1,963,447 +0.06(+2.40%)
Feb 10, 2023 2.530 2.530 2.420 2.500 1,387,561 -0.03(-1.19%)
Feb 09, 2023 2.600 2.606 2.520 2.530 1,587,712 -0.05(-1.94%)
Feb 08, 2023 2.600 2.620 2.560 2.580 1,260,558 -0.03(-1.15%)
Feb 07, 2023 2.690 2.700 2.555 2.610 1,537,215 -0.08(-2.97%)
Feb 06, 2023 2.760 2.780 2.670 2.690 1,899,783 -0.12(-4.27%)
Feb 03, 2023 2.790 2.910 2.769 2.810 2,604,256 -0.01(-0.35%)
Feb 02, 2023 2.750 2.990 2.740 2.820 8,097,795 +0.09(+3.30%)
Feb 01, 2023 2.770 2.780 2.680 2.730 3,299,529 -0.03(-1.09%)
Jan 31, 2023 2.730 2.780 2.725 2.760 2,856,533 +0.03(+1.10%)
Jan 30, 2023 2.820 2.830 2.710 2.730 2,399,149 -0.13(-4.55%)
Jan 27, 2023 2.710 2.910 2.690 2.860 3,058,714 +0.14(+5.15%)
Jan 26, 2023 2.730 2.770 2.680 2.720 1,601,606 +0.01(+0.37%)
Jan 25, 2023 2.670 2.790 2.640 2.710 3,023,553 -0.01(-0.37%)
Jan 24, 2023 2.570 2.750 2.554 2.720 5,004,693 +0.15(+5.84%)
Jan 23, 2023 2.470 2.605 2.440 2.570 3,917,995 +0.09(+3.63%)
Jan 20, 2023 2.350 2.485 2.350 2.480 2,530,187 +0.13(+5.53%)
Jan 19, 2023 2.340 2.370 2.275 2.350 3,579,133 +0.00(+0.00%)
Jan 18, 2023 2.530 2.540 2.350 2.350 2,461,929 -0.17(-6.56%)
Jan 17, 2023 2.520 2.570 2.495 2.515 1,658,096 -0.01(-0.59%)
Jan 13, 2023 2.500 2.570 2.480 2.530 948,015 +0.01(+0.40%)
Jan 12, 2023 2.500 2.557 2.440 2.520 4,151,210 +0.02(+0.80%)
Jan 11, 2023 2.510 2.570 2.485 2.500 3,778,846 -0.01(-0.40%)
Jan 10, 2023 2.510 2.550 2.490 2.510 4,127,787 +0.00(+0.00%)
Jan 09, 2023 2.510 2.550 2.490 2.510 3,365,651 +0.02(+0.80%)
Jan 06, 2023 2.490 2.520 2.480 2.490 1,514,514 -0.05(-1.97%)
Jan 05, 2023 2.460 2.550 2.450 2.540 1,017,357 +0.07(+2.83%)
Jan 04, 2023 2.300 2.470 2.290 2.470 2,108,016 +0.15(+6.47%)
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.