New Zealand markets closed

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.56-0.17 (-2.97%)
At close: 4:00PM EDT
5.59 +0.03 (+0.54%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20215.775.775.485.565.565,395,300
21 Oct 20215.815.955.715.735.734,207,700
20 Oct 20215.805.985.785.845.844,960,000
19 Oct 20215.575.935.555.895.897,069,700
18 Oct 20215.545.615.515.515.514,119,900
15 Oct 20215.685.755.565.605.604,071,700
14 Oct 20215.745.765.625.695.693,726,300
13 Oct 20215.635.775.585.685.684,447,400
12 Oct 20215.615.695.515.625.623,227,100
11 Oct 20215.645.785.585.595.592,869,200
08 Oct 20215.695.785.625.645.643,560,100
07 Oct 20215.595.855.575.685.685,702,000
06 Oct 20215.445.595.405.525.524,489,300
05 Oct 20215.435.575.385.515.515,179,300
04 Oct 20215.605.625.355.385.385,947,700
01 Oct 20215.675.715.515.645.643,478,400
30 Sep 20215.625.775.575.645.644,094,700
29 Sep 20215.885.905.555.565.565,837,800
28 Sep 20216.046.085.775.805.806,256,800
27 Sep 20215.976.195.856.136.134,746,600
24 Sep 20216.156.185.935.975.975,102,400
23 Sep 20216.116.336.016.266.267,071,500
22 Sep 20215.706.235.686.126.1210,549,400
21 Sep 20215.685.785.585.675.675,313,600
20 Sep 20215.865.905.565.665.669,929,100
17 Sep 20216.046.165.936.126.124,655,600
16 Sep 20215.986.165.966.016.014,700,300
15 Sep 20215.836.025.796.026.024,235,000
14 Sep 20216.066.125.775.855.855,887,600
13 Sep 20216.186.185.916.026.024,816,000
10 Sep 20216.346.456.106.136.134,127,200
09 Sep 20216.096.486.026.316.316,603,800
08 Sep 20216.506.576.086.126.127,116,900
07 Sep 20216.366.486.306.356.355,073,300
03 Sep 20216.496.546.296.426.424,532,000
02 Sep 20216.416.646.336.466.465,501,600
01 Sep 20216.526.576.336.336.337,620,400
31 Aug 20216.156.486.156.406.408,170,500
30 Aug 20216.086.225.886.136.137,381,000
27 Aug 20215.906.145.876.076.075,325,700
26 Aug 20215.966.275.865.885.886,756,700
25 Aug 20216.096.145.946.006.005,699,200
24 Aug 20215.986.105.746.096.098,400,700
23 Aug 20215.695.945.655.945.947,616,500
20 Aug 20215.465.695.415.645.646,292,600
19 Aug 20215.515.685.415.455.457,742,000
18 Aug 20215.515.915.235.655.6516,103,500
17 Aug 20215.555.625.295.395.3912,242,600
16 Aug 20215.795.805.575.645.648,206,100
13 Aug 20216.256.265.775.785.7816,362,100
12 Aug 20216.506.516.216.346.345,109,100
11 Aug 20216.626.636.236.386.386,623,300
10 Aug 20216.566.986.466.566.5612,862,500
09 Aug 20216.216.486.176.346.345,119,900
06 Aug 20216.276.316.106.246.244,542,300
05 Aug 20216.156.436.076.266.266,102,500
04 Aug 20216.156.346.086.096.096,050,900
03 Aug 20216.356.376.066.226.226,092,900
02 Aug 20216.356.476.296.306.304,632,400
30 Jul 20216.396.526.286.336.333,991,300
29 Jul 20216.596.636.366.436.434,456,200
28 Jul 20216.196.646.166.516.516,826,500
27 Jul 20216.336.335.966.206.209,134,000
26 Jul 20216.376.606.256.356.355,706,800
23 Jul 20216.596.626.316.426.425,850,100
22 Jul 20216.856.966.436.526.528,278,600
21 Jul 20216.596.966.596.876.876,920,400
20 Jul 20216.516.696.176.596.597,968,100
19 Jul 20216.326.466.176.416.4110,050,900
16 Jul 20216.526.866.486.636.6311,605,700
15 Jul 20216.506.756.296.486.487,334,900
14 Jul 20216.866.916.486.526.527,953,400
13 Jul 20217.097.106.776.796.796,548,000
12 Jul 20217.237.346.957.127.126,907,600
09 Jul 20217.157.307.017.277.275,741,000
08 Jul 20216.927.276.767.137.139,973,000
07 Jul 20217.607.697.017.097.0911,963,400
06 Jul 20217.727.937.437.607.608,678,600
02 Jul 20217.968.127.677.707.708,511,700
01 Jul 20218.458.497.908.008.0010,442,000
30 Jun 20218.468.478.148.248.2410,356,500
29 Jun 20219.029.068.428.528.5212,391,900
28 Jun 20218.909.308.778.868.8615,246,600
25 Jun 20218.649.078.418.778.7719,596,700
24 Jun 20218.688.738.338.628.6212,645,100
23 Jun 20218.038.778.028.658.6529,768,200
22 Jun 20217.498.117.368.078.0720,786,100
21 Jun 20217.677.697.287.597.598,889,600
18 Jun 20218.008.227.617.687.6812,782,700
17 Jun 20217.478.187.458.148.1422,329,900
16 Jun 20217.427.587.247.547.549,290,400
15 Jun 20217.998.087.367.427.4213,775,700
14 Jun 20217.888.417.648.018.0116,083,400
11 Jun 20217.788.107.667.767.768,378,700
10 Jun 20217.978.167.617.687.689,082,700
09 Jun 20218.298.387.767.907.9012,743,700
08 Jun 20218.348.427.788.308.3015,667,100
07 Jun 20217.848.307.618.158.1516,068,300
04 Jun 20217.438.297.297.697.6925,012,800
03 Jun 20217.477.617.257.277.279,981,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...