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

Nano Dimension ADR (NQ: NNDM )

2.450 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 7.500 7.600 7.300 7.300 35,639 +0.00(+0.00%)
Apr 29, 2019 7.600 7.600 7.200 7.300 10,728 -0.20(-2.67%)
Apr 26, 2019 7.500 7.699 7.499 7.500 2,490 -0.04(-0.52%)
Apr 25, 2019 7.899 7.899 7.401 7.539 1,382 -0.06(-0.74%)
Apr 24, 2019 7.800 7.800 7.400 7.595 4,282 -0.21(-2.63%)
Apr 23, 2019 7.600 7.800 7.100 7.800 6,828 +0.48(+6.54%)
Apr 22, 2019 7.400 7.500 7.250 7.321 5,574 +0.32(+4.59%)
Apr 18, 2019 7.300 7.499 7.000 7.000 10,530 -0.30(-4.11%)
Apr 17, 2019 7.600 7.600 7.120 7.300 6,235 -0.08(-1.02%)
Apr 16, 2019 7.600 7.600 7.201 7.375 5,529 -0.05(-0.65%)
Apr 15, 2019 7.600 7.600 7.300 7.423 2,588 +0.02(+0.30%)
Apr 12, 2019 7.200 7.401 7.200 7.401 2,970 +0.19(+2.62%)
Apr 11, 2019 7.700 7.700 7.110 7.212 6,250 -0.34(-4.48%)
Apr 10, 2019 7.510 7.815 7.500 7.550 4,168 -0.35(-4.43%)
Apr 09, 2019 7.500 7.900 7.000 7.900 4,723 +0.20(+2.60%)
Apr 08, 2019 8.000 8.000 7.501 7.700 4,450 +0.02(+0.31%)
Apr 05, 2019 7.800 7.848 7.502 7.676 5,080 +0.01(+0.12%)
Apr 04, 2019 7.600 7.849 7.400 7.667 10,354 -0.23(-2.95%)
Apr 03, 2019 7.500 7.900 7.500 7.900 12,888 +0.00(+0.00%)
Apr 02, 2019 8.000 8.100 7.500 7.900 29,148 +0.70(+9.72%)
Apr 01, 2019 7.400 7.400 7.100 7.200 13,714 +0.10(+1.42%)
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%)
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.