Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
2.070
+0.230 (12.50%)
Oct 14, 2025, 1:13 PM EDT - Market open
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.90 | 2.07 | 1.88 | 2.05 | - | 11.41% | 6,002,066 |
| Oct 13, 2025 | 1.68 | 1.86 | 1.68 | 1.84 | 1.84 | 11.18% | 6,157,132 |
| Oct 10, 2025 | 1.76 | 1.82 | 1.65 | 1.66 | 1.66 | -5.97% | 5,788,105 |
| Oct 9, 2025 | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | 2.92% | 4,918,817 |
| Oct 8, 2025 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 3,549,315 |
| Oct 7, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 6,324,999 |
| Oct 6, 2025 | 1.61 | 1.72 | 1.61 | 1.68 | 1.68 | 5.00% | 7,372,060 |
| Oct 3, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 7,285,173 |
| Oct 2, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 2.61% | 2,052,037 |
| Oct 1, 2025 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 2,402,590 |
| Sep 30, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 2,299,890 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | - | 3,806,140 |
| Sep 26, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 4,155,833 |
| Sep 25, 2025 | 1.57 | 1.62 | 1.54 | 1.58 | 1.58 | -0.63% | 3,281,208 |
| Sep 24, 2025 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 2,818,411 |
| Sep 23, 2025 | 1.48 | 1.61 | 1.48 | 1.56 | 1.56 | 6.12% | 5,767,732 |
| Sep 22, 2025 | 1.40 | 1.49 | 1.37 | 1.47 | 1.47 | 5.76% | 3,566,188 |
| Sep 19, 2025 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 3,004,567 |
| Sep 18, 2025 | 1.43 | 1.47 | 1.37 | 1.41 | 1.41 | -4.73% | 4,683,189 |
| Sep 17, 2025 | 1.48 | 1.54 | 1.46 | 1.48 | 1.48 | 0.68% | 4,930,837 |
| Sep 16, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 2,362,820 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 2,339,223 |
| Sep 12, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 2,165,347 |
| Sep 11, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | 1,570,206 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -5.92% | 1,880,353 |
| Sep 9, 2025 | 1.44 | 1.53 | 1.42 | 1.52 | 1.52 | 5.56% | 2,193,077 |
| Sep 8, 2025 | 1.35 | 1.45 | 1.34 | 1.44 | 1.44 | 6.67% | 1,730,053 |
| Sep 5, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 2,138,451 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 1,211,025 |
| Sep 3, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 977,680 |
| Sep 2, 2025 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 1,231,589 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,864,006 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 1,406,237 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 1,136,765 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 952,309 |
| Aug 25, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 1,071,176 |
| Aug 22, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 1,194,705 |
| Aug 21, 2025 | 1.37 | 1.47 | 1.36 | 1.40 | 1.40 | 2.94% | 1,897,873 |
| Aug 20, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 1,296,018 |
| Aug 19, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,427,633 |
| Aug 18, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,428,522 |
| Aug 15, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | 935,853 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 1,541,044 |
| Aug 13, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 1,382,255 |
| Aug 12, 2025 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 1,531,844 |
| Aug 11, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 1,806,526 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 1,648,569 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 1,465,027 |
| Aug 6, 2025 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -0.72% | 1,327,412 |
| Aug 5, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 1,335,733 |