NNDM - Nano Dimension Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.64002.64002.55102.63002.630016,300
Dec 12, 20192.63002.73002.53802.63802.638014,700
Dec 11, 20192.70002.72902.63002.67502.675012,700
Dec 10, 20192.80002.87002.68002.72402.724030,300
Dec 09, 20192.86002.95002.81002.90002.900018,200
Dec 06, 20192.83002.95002.71002.86502.865061,000
Dec 05, 20192.80002.88002.70002.73002.730029,200
Dec 04, 20192.68002.77002.58502.65502.655023,300
Dec 03, 20192.73002.73002.61002.65002.650011,600
Dec 02, 20192.68802.69002.59102.60802.608014,400
Nov 29, 20192.66002.67302.56002.60002.600030,300
Nov 27, 20192.71402.74702.61002.62002.620015,500
Nov 26, 20192.74002.80002.55002.63502.635025,500
Nov 25, 20192.78002.78002.66002.69002.69008,600
Nov 22, 20192.69002.75002.67002.68002.680024,300
Nov 21, 20192.67002.79002.65602.65602.656018,800
Nov 20, 20192.70002.86002.62002.69002.690029,300
Nov 19, 20192.85002.90002.72902.75002.750055,000
Nov 18, 20192.70002.78002.62002.76002.760027,000
Nov 15, 20192.57002.75002.57002.74002.740038,700
Nov 14, 20192.71002.77602.56002.61002.610068,800
Nov 13, 20192.95002.95002.61002.77002.770080,100
Nov 12, 20193.00003.05902.81902.93002.930086,300
Nov 11, 20193.05003.05002.87002.96002.960071,000
Nov 08, 20192.97003.09002.97003.09003.090021,900
Nov 07, 20193.02003.11002.96502.97002.970031,900
Nov 06, 20193.11003.16002.95002.95002.950062,000
Nov 05, 20193.14003.23602.95003.00003.000066,100
Nov 04, 20193.19003.30003.15003.17003.170051,400
Nov 01, 20193.18003.27003.12003.19003.190090,200
Oct 31, 20193.32703.33003.13003.19003.190035,100
Oct 30, 20193.41003.44803.20003.20003.200089,900
Oct 29, 20193.16003.80003.11003.45003.4500566,200
Oct 28, 20193.20003.29003.10003.21003.2100100,400
Oct 25, 20193.29003.36003.07003.12003.1200209,100
Oct 24, 20193.46003.47003.02003.34003.34001,210,900
Oct 23, 20194.50004.86002.80003.24003.240011,750,800
Oct 22, 20193.70003.79002.15002.87002.8700508,500
Oct 22, 201910/1 Stock Split
Oct 21, 20193.32003.67003.32003.53003.53006,100
Oct 18, 20193.45003.50003.31003.50003.500013,000
Oct 17, 20193.56003.59003.45003.49003.49007,700
Oct 16, 20193.70003.70003.30003.55003.550020,600
Oct 15, 20193.76003.76003.60003.60003.60003,600
Oct 14, 20193.79003.87003.60003.76003.760013,400
Oct 11, 20193.80003.90003.65003.80003.800014,600
Oct 10, 20193.77003.95003.61003.70003.70007,500
Oct 09, 20193.70004.00003.70003.77003.770014,900
Oct 08, 20193.75003.75003.60003.64003.64008,000
Oct 07, 20194.00004.18003.80003.92003.920033,200
Oct 04, 20194.40004.70004.20004.30004.300093,900
Oct 03, 20194.90004.90004.12004.60004.6000185,800
Oct 02, 20194.28004.89004.28004.75004.7500341,900
Oct 01, 20194.10004.69004.00004.45004.4500657,800
Sep 30, 20193.93004.14003.90004.01004.0100194,700
Sep 27, 20194.10004.16003.93003.93003.9300276,700
Sep 26, 20194.10004.30003.78004.10004.10001,193,500
Sep 25, 20193.70003.75003.50003.70003.70001,211,400
Sep 24, 20193.20004.50002.80003.49003.49002,161,200
Sep 23, 20193.30003.30003.16003.19003.1900187,800
Sep 20, 20193.40003.40003.20003.30003.3000105,900
Sep 19, 20193.22003.49003.20003.33003.3300234,200
Sep 18, 20193.20003.36003.10003.11003.110051,400
Sep 17, 20193.30003.30003.20003.21003.210029,900
Sep 16, 20193.33003.39003.12003.24003.2400163,400
Sep 13, 20193.23003.40003.18003.35003.3500236,000
Sep 12, 20193.30003.30003.12003.24003.2400307,200
Sep 11, 20193.05003.05002.95002.95002.9500124,300
Sep 10, 20192.85003.05002.80002.95002.9500323,500
Sep 09, 20192.90003.00002.70002.80002.8000830,100
Sep 06, 20193.10003.12002.86002.90002.9000510,200
Sep 05, 20193.50003.80003.00003.02003.02003,609,500
Sep 04, 20193.10003.15002.98003.00003.0000247,100
Sep 03, 20193.22003.30003.00003.00003.0000122,200
Aug 30, 20193.00003.30002.90003.00003.000024,800
Aug 29, 20192.94003.05002.90002.90002.900034,500
Aug 28, 20192.77003.06002.77002.90002.9000113,000
Aug 27, 20192.92003.00002.75002.92002.920087,100
Aug 26, 20193.14003.14002.92002.96002.960071,700
Aug 23, 20193.00003.00002.92002.99002.990050,900
Aug 22, 20193.03003.06002.92003.00003.0000130,400
Aug 21, 20193.00003.15002.90003.15003.150047,300
Aug 20, 20193.27003.27002.90003.10003.100091,200
Aug 19, 20193.29003.29003.20003.24003.240041,100
Aug 16, 20193.15003.40003.01003.16003.160058,100
Aug 15, 20193.10003.10003.00003.05003.050082,700
Aug 14, 20193.50003.50003.10003.25003.2500105,300
Aug 13, 20193.80003.80003.42003.50003.5000128,900
Aug 12, 20193.69003.69003.48003.60003.600054,100
Aug 09, 20193.80003.80003.40003.67003.67007,100
Aug 08, 20193.70003.85003.50003.80003.800054,200
Aug 07, 20193.65003.70003.54003.64003.640080,000
Aug 06, 20193.85003.85003.40003.65003.650032,700
Aug 05, 20193.90003.90003.30003.48003.4800133,500
Aug 02, 20193.90004.19003.80003.86003.860065,600
Aug 01, 20193.89004.20003.89004.03004.0300113,900
Jul 31, 20194.25004.25003.80004.02004.0200135,300
Jul 30, 20194.50004.50004.02004.07004.0700109,500
Jul 29, 20193.94004.10003.90004.04004.0400114,200
Jul 26, 20194.02004.02003.95004.02004.020036,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...