Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2400-0.2700 (-7.69%)
At close: 04:00PM EST
3.2400 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20223.53303.55003.21003.24003.24007,474,300
Jan 26, 20223.45003.78003.42003.51003.510012,461,100
Jan 25, 20223.22003.45003.22003.35003.35006,288,100
Jan 24, 20223.07003.33003.00003.32003.320013,615,000
Jan 21, 20223.33003.38003.17003.24003.24007,635,100
Jan 20, 20223.42003.61003.38003.38003.38006,050,100
Jan 19, 20223.50003.55103.36003.36003.36006,222,200
Jan 18, 20223.58003.64003.45503.46003.46006,246,000
Jan 14, 20223.60003.71003.57003.71003.71004,040,800
Jan 13, 20223.79003.81003.62003.62003.62003,364,600
Jan 12, 20223.88003.92503.74003.76003.76003,698,600
Jan 11, 20223.73003.93003.68003.87003.87004,253,600
Jan 10, 20223.77003.78003.60003.73003.73006,250,900
Jan 07, 20223.75003.90003.73003.81003.81003,599,000
Jan 06, 20223.93003.93003.67003.80003.80005,003,200
Jan 05, 20223.99004.12503.87003.88003.88008,323,500
Jan 04, 20224.05504.12003.84503.98003.98004,810,800
Jan 03, 20223.85004.14503.85004.06004.06005,060,000
Dec 31, 20213.81003.98003.77003.80003.80006,766,100
Dec 30, 20213.75004.00003.74003.88003.88007,002,500
Dec 29, 20213.81003.88003.71003.76003.76007,543,100
Dec 28, 20213.91003.97003.78003.83003.83008,411,600
Dec 27, 20214.09004.10003.90003.91003.91007,337,300
Dec 23, 20214.04004.18004.00004.11004.11005,624,400
Dec 22, 20214.10004.14504.01004.07004.07006,064,500
Dec 21, 20214.03004.14003.99004.12004.12005,504,300
Dec 20, 20214.00004.05003.89003.96003.96006,545,400
Dec 17, 20213.90004.18003.84004.15004.150010,043,900
Dec 16, 20214.28004.28003.92003.95003.95006,063,500
Dec 15, 20214.02004.26003.89004.20004.20008,111,400
Dec 14, 20214.02004.17003.99504.06004.06004,665,100
Dec 13, 20214.29004.29004.02004.07004.07007,118,600
Dec 10, 20214.45004.54004.28004.33004.33003,549,300
Dec 09, 20214.62004.65004.40004.43004.43003,289,900
Dec 08, 20214.52004.70004.43004.64004.64003,359,500
Dec 07, 20214.44004.62004.38004.52004.52006,138,400
Dec 06, 20214.20004.44003.98004.33004.330010,216,900
Dec 03, 20214.39004.47004.16004.24004.24008,290,200
Dec 02, 20214.40004.51004.20004.45004.45006,580,700
Dec 01, 20214.85004.87004.45004.46004.46005,990,700
Nov 30, 20214.73004.83004.53004.79004.79007,513,500
Nov 29, 20215.06005.10004.76004.80004.80007,704,900
Nov 26, 20214.87604.99004.82004.98004.98004,670,200
Nov 24, 20214.80005.26004.65005.10005.100014,732,600
Nov 23, 20214.60004.72004.51004.62004.62007,215,500
Nov 22, 20214.87004.88004.45004.62004.620011,429,200
Nov 19, 20214.78005.00004.76004.85004.85005,651,100
Nov 18, 20215.20005.20004.71504.84004.840013,614,800
Nov 17, 20215.40005.52005.17005.18005.18007,217,000
Nov 16, 20215.50005.51005.28005.42005.42006,526,600
Nov 15, 20215.63905.66005.47005.52005.52005,810,800
Nov 12, 20215.62005.68005.49005.66005.66004,995,700
Nov 11, 20215.65005.72005.54005.62005.62005,193,700
Nov 10, 20215.86005.89505.48005.57005.57009,437,000
Nov 09, 20216.08906.15005.85005.96005.96006,857,400
Nov 08, 20215.87006.19005.85006.13006.13007,744,100
Nov 05, 20216.08006.09005.76005.80005.80008,167,900
Nov 04, 20216.27006.48006.01006.05006.05009,142,500
Nov 03, 20216.55006.74506.16006.25006.250014,998,800
Nov 02, 20216.31006.35006.08506.27006.27007,660,800
Nov 01, 20215.92006.38005.87006.28006.280011,216,500
Oct 29, 20215.87006.03005.83305.88005.88004,104,200
Oct 28, 20215.74005.88005.71705.88005.88004,015,100
Oct 27, 20216.03006.15005.68005.70005.70008,275,000
Oct 26, 20215.78006.15005.74005.89005.890011,168,600
Oct 25, 20215.53005.83005.50005.78005.78007,216,300
Oct 22, 20215.77005.77005.48005.56005.56005,403,100
Oct 21, 20215.81005.95005.71005.73005.73004,207,700
Oct 20, 20215.80005.98005.78005.84005.84004,960,000
Oct 19, 20215.57005.93005.55005.89005.89007,069,700
Oct 18, 20215.54005.61505.51005.51005.51004,119,900
Oct 15, 20215.68005.75005.56005.60005.60004,071,700
Oct 14, 20215.73905.76005.62005.69005.69003,726,300
Oct 13, 20215.63005.76705.58005.68005.68004,447,400
Oct 12, 20215.60905.69005.51005.62005.62003,227,100
Oct 11, 20215.64005.78005.58005.59005.59002,869,200
Oct 08, 20215.69005.77505.62005.64005.64003,560,100
Oct 07, 20215.58705.85005.57505.68005.68005,702,000
Oct 06, 20215.44005.59005.40005.52005.52004,489,300
Oct 05, 20215.43005.57005.37705.51005.51005,179,300
Oct 04, 20215.60005.62005.35005.38005.38005,947,700
Oct 01, 20215.67005.71005.51005.64005.64003,478,400
Sep 30, 20215.62005.77005.57005.64005.64004,094,700
Sep 29, 20215.88005.90005.55005.56005.56005,837,800
Sep 28, 20216.04006.08005.77005.80005.80006,256,800
Sep 27, 20215.97006.19005.85006.13006.13004,746,600
Sep 24, 20216.15006.18005.93005.97005.97005,102,400
Sep 23, 20216.11006.33006.01006.26006.26007,071,500
Sep 22, 20215.70406.23005.68006.12006.120010,549,400
Sep 21, 20215.68205.77505.58005.67005.67005,313,600
Sep 20, 20215.86005.90005.56005.66005.66009,929,100
Sep 17, 20216.04206.16005.92906.12006.12004,655,600
Sep 16, 20215.98006.16005.96006.01006.01004,700,300
Sep 15, 20215.83006.02005.79206.02006.02004,235,000
Sep 14, 20216.05806.12005.77005.85005.85005,887,600
Sep 13, 20216.18006.18005.91006.02006.02004,816,000
Sep 10, 20216.34006.45006.10006.13006.13004,127,200
Sep 09, 20216.09206.48006.02006.31006.31006,603,800
Sep 08, 20216.50206.57506.08006.12006.12007,116,900
Sep 07, 20216.36006.48006.30006.35006.35005,073,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement