Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.475
+0.025 (1.72%)
At close: Apr 23, 2025, 4:00 PM
1.480
+0.005 (0.34%)
After-hours: Apr 23, 2025, 6:15 PM EDT
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | 2.07% | 1,060,792 |
| Apr 22, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 813,405 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.41 | 1.43 | 1.43 | -5.30% | 1,581,961 |
| Apr 17, 2025 | 1.49 | 1.52 | 1.44 | 1.51 | 1.51 | 2.72% | 2,054,949 |
| Apr 16, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | - | 1,168,830 |
| Apr 15, 2025 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -2.00% | 1,540,665 |
| Apr 14, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 1,623,911 |
| Apr 11, 2025 | 1.43 | 1.50 | 1.39 | 1.49 | 1.49 | 4.20% | 2,225,997 |
| Apr 10, 2025 | 1.39 | 1.44 | 1.36 | 1.43 | 1.43 | 1.42% | 2,807,149 |
| Apr 9, 2025 | 1.37 | 1.45 | 1.34 | 1.41 | 1.41 | 2.17% | 3,111,614 |
| Apr 8, 2025 | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -2.82% | 2,738,282 |
| Apr 7, 2025 | 1.37 | 1.46 | 1.34 | 1.42 | 1.42 | -0.70% | 4,224,471 |
| Apr 4, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -4.67% | 3,247,990 |
| Apr 3, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -3.23% | 2,686,534 |
| Apr 2, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 2,542,604 |
| Apr 1, 2025 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -1.89% | 3,310,458 |
| Mar 31, 2025 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -5.36% | 3,171,431 |
| Mar 28, 2025 | 1.70 | 1.72 | 1.62 | 1.68 | 1.68 | -1.75% | 2,656,473 |
| Mar 27, 2025 | 1.77 | 1.79 | 1.64 | 1.71 | 1.71 | -3.93% | 4,809,093 |
| Mar 26, 2025 | 1.75 | 1.85 | 1.72 | 1.78 | 1.78 | 2.89% | 5,309,442 |
| Mar 25, 2025 | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | -16.83% | 12,418,344 |
| Mar 24, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -1.42% | 1,223,677 |
| Mar 21, 2025 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | -0.94% | 738,679 |
| Mar 20, 2025 | 2.12 | 2.16 | 2.10 | 2.13 | 2.13 | -0.47% | 978,760 |
| Mar 19, 2025 | 2.14 | 2.17 | 2.12 | 2.14 | 2.14 | -0.47% | 822,031 |
| Mar 18, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -1.83% | 507,532 |
| Mar 17, 2025 | 2.14 | 2.21 | 2.14 | 2.19 | 2.19 | 1.86% | 1,179,361 |
| Mar 14, 2025 | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | 1.42% | 901,472 |
| Mar 13, 2025 | 2.18 | 2.19 | 2.12 | 2.12 | 2.12 | -4.07% | 1,244,104 |
| Mar 12, 2025 | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | 2.79% | 941,850 |
| Mar 11, 2025 | 2.15 | 2.19 | 2.10 | 2.15 | 2.15 | -0.92% | 1,243,903 |
| Mar 10, 2025 | 2.17 | 2.20 | 2.11 | 2.17 | 2.17 | -1.36% | 1,540,845 |
| Mar 7, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 1.38% | 1,190,799 |
| Mar 6, 2025 | 2.19 | 2.22 | 2.15 | 2.17 | 2.17 | -2.25% | 1,199,105 |
| Mar 5, 2025 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 1,491,547 |
| Mar 4, 2025 | 2.10 | 2.22 | 2.06 | 2.18 | 2.18 | 3.32% | 2,074,947 |
| Mar 3, 2025 | 2.14 | 2.21 | 2.10 | 2.11 | 2.11 | -0.94% | 1,692,214 |
| Feb 28, 2025 | 2.11 | 2.19 | 2.11 | 2.13 | 2.13 | 1.43% | 10,762,893 |
| Feb 27, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 3,223,051 |
| Feb 26, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | - | 1,600,687 |
| Feb 25, 2025 | 2.22 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 1,821,762 |
| Feb 24, 2025 | 2.26 | 2.27 | 2.20 | 2.24 | 2.24 | -0.44% | 1,977,348 |
| Feb 21, 2025 | 2.33 | 2.34 | 2.23 | 2.25 | 2.25 | -2.60% | 1,890,532 |
| Feb 20, 2025 | 2.38 | 2.40 | 2.29 | 2.31 | 2.31 | -2.94% | 1,573,598 |
| Feb 19, 2025 | 2.40 | 2.44 | 2.37 | 2.38 | 2.38 | -0.83% | 1,567,918 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.36 | 2.40 | 2.40 | -3.61% | 2,732,478 |
| Feb 14, 2025 | 2.53 | 2.61 | 2.45 | 2.49 | 2.49 | -0.80% | 1,506,708 |
| Feb 13, 2025 | 2.53 | 2.58 | 2.47 | 2.51 | 2.51 | 0.40% | 1,783,563 |
| Feb 12, 2025 | 2.48 | 2.51 | 2.31 | 2.50 | 2.50 | -3.10% | 2,949,367 |
| Feb 11, 2025 | 2.60 | 2.68 | 2.58 | 2.58 | 2.58 | -2.27% | 1,345,755 |