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

Nano Dimension ADR (NQ: NNDM )

2.430 -0.030 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 6.960 7.200 6.801 7.099 7,560 +0.31(+4.57%)
Mar 28, 2019 7.400 7.400 6.700 6.789 13,649 -0.23(-3.29%)
Mar 27, 2019 7.281 7.281 6.900 7.020 8,843 +0.01(+0.14%)
Mar 26, 2019 7.398 7.398 7.000 7.010 22,987 -0.22(-3.04%)
Mar 25, 2019 7.500 7.500 7.200 7.230 12,164 -0.22(-3.02%)
Mar 22, 2019 7.500 7.739 7.400 7.455 3,610 -0.25(-3.18%)
Mar 21, 2019 7.800 7.883 7.400 7.700 6,209 +0.10(+1.34%)
Mar 20, 2019 7.511 7.600 7.500 7.598 7,025 -0.00(-0.03%)
Mar 19, 2019 8.000 8.000 7.435 7.600 9,061 +0.10(+1.33%)
Mar 18, 2019 7.600 7.700 7.300 7.500 21,290 +0.00(+0.00%)
Mar 15, 2019 8.200 8.200 7.095 7.500 55,340 +0.20(+2.74%)
Mar 14, 2019 8.700 8.800 6.700 7.300 113,179 -1.21(-14.22%)
Mar 13, 2019 8.500 8.600 8.352 8.510 23,824 +0.14(+1.65%)
Mar 12, 2019 8.200 8.487 8.120 8.372 26,803 +0.12(+1.42%)
Mar 11, 2019 8.300 8.500 8.100 8.255 11,799 -0.13(-1.56%)
Mar 08, 2019 8.150 8.386 8.000 8.386 17,600 +0.19(+2.27%)
Mar 07, 2019 8.354 8.445 8.000 8.200 40,682 -0.11(-1.36%)
Mar 06, 2019 8.300 8.500 8.101 8.313 19,049 -0.04(-0.44%)
Mar 05, 2019 8.300 8.400 8.200 8.350 8,285 +0.05(+0.60%)
Mar 04, 2019 8.200 8.400 8.200 8.300 18,239 -0.10(-1.19%)
Mar 01, 2019 8.500 8.500 8.250 8.400 14,370 +0.00(+0.00%)
Feb 28, 2019 8.600 8.600 8.301 8.400 16,137 -0.02(-0.28%)
Feb 27, 2019 8.600 8.600 8.320 8.424 17,310 -0.16(-1.82%)
Feb 26, 2019 9.000 9.000 8.300 8.580 56,150 -0.22(-2.50%)
Feb 25, 2019 9.000 9.100 8.500 8.800 53,981 +0.50(+6.02%)
Feb 22, 2019 8.300 8.300 8.100 8.300 4,080 +0.10(+1.22%)
Feb 21, 2019 8.700 8.700 8.200 8.200 14,233 -0.10(-1.20%)
Feb 20, 2019 8.500 8.855 8.300 8.300 15,416 -0.15(-1.78%)
Feb 19, 2019 8.500 8.800 8.260 8.450 16,501 -0.05(-0.59%)
Feb 15, 2019 8.500 8.500 8.300 8.500 13,700 +0.12(+1.41%)
Feb 14, 2019 8.310 8.700 8.300 8.382 39,379 -0.32(-3.66%)
Feb 13, 2019 8.653 9.090 8.600 8.700 110,776 +0.49(+6.03%)
Feb 12, 2019 8.200 8.600 8.100 8.205 29,200 -0.01(-0.07%)
Feb 11, 2019 8.102 8.800 8.102 8.211 17,832 +0.11(+1.37%)
Feb 08, 2019 8.300 8.300 7.800 8.100 13,700 +0.10(+1.25%)
Feb 07, 2019 8.400 8.400 7.800 8.000 21,760 -0.20(-2.44%)
Feb 06, 2019 8.600 8.600 7.800 8.200 45,103 -0.50(-5.77%)
Feb 05, 2019 9.248 9.248 8.500 8.702 42,436 -0.40(-4.37%)
Feb 04, 2019 9.000 9.200 8.800 9.100 118,130 +0.52(+6.06%)
Feb 01, 2019 7.300 8.700 7.050 8.580 289,130 -1.09(-11.24%)
Jan 31, 2019 10.20 10.30 9.481 9.667 42,713 -0.93(-8.80%)
Jan 30, 2019 11.00 11.10 9.300 10.60 62,012 -0.80(-7.02%)
Jan 29, 2019 12.30 12.40 11.10 11.40 20,461 -1.10(-8.80%)
Jan 28, 2019 13.00 13.20 12.50 12.50 5,118 +0.00(+0.00%)
Jan 25, 2019 12.40 13.00 12.40 12.50 4,520 -0.10(-0.79%)
Jan 24, 2019 12.40 12.86 12.40 12.60 3,306 -0.17(-1.35%)
Jan 23, 2019 12.40 12.90 12.40 12.77 3,003 +0.37(+3.00%)
Jan 22, 2019 13.20 13.40 12.40 12.40 5,572 -1.00(-7.46%)
Jan 18, 2019 13.00 13.80 12.50 13.40 3,370 +0.50(+3.88%)
Jan 17, 2019 12.70 13.00 12.40 12.90 7,429 +0.10(+0.78%)
Jan 16, 2019 12.90 13.10 12.40 12.80 3,014 +0.10(+0.79%)
Jan 15, 2019 12.60 13.00 12.10 12.70 12,570 +0.20(+1.60%)
Jan 14, 2019 13.00 13.30 12.20 12.50 9,328 +0.30(+2.46%)
Jan 11, 2019 12.70 12.70 12.20 12.20 1,630 -0.50(-3.94%)
Jan 10, 2019 12.50 12.70 11.90 12.70 2,235 +0.40(+3.25%)
Jan 09, 2019 12.20 12.60 12.00 12.30 2,982 +0.30(+2.50%)
Jan 08, 2019 12.10 12.40 12.00 12.00 4,783 -0.10(-0.83%)
Jan 07, 2019 12.90 12.90 12.00 12.10 6,424 -0.50(-3.97%)
Jan 04, 2019 11.80 12.90 11.80 12.60 4,110 +0.80(+6.78%)
Jan 03, 2019 12.30 12.30 11.80 11.80 3,152 -0.50(-4.07%)
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.