Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.480
+0.010 (0.68%)
At close: Sep 17, 2025, 4:00 PM EDT
1.465
-0.015 (-1.01%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 1,649,593 |
| Aug 1, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,846,583 |
| Jul 31, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 2,223,873 |
| Jul 30, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 1,297,311 |
| Jul 29, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 3,938,595 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -3.03% | 2,874,371 |
| Jul 25, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -2.30% | 3,001,508 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.33% | 1,658,916 |
| Jul 23, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 3,391,448 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 2,669,875 |
| Jul 21, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 3,002,967 |
| Jul 18, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 3,234,745 |
| Jul 17, 2025 | 1.52 | 1.59 | 1.49 | 1.54 | 1.54 | 2.67% | 10,882,126 |
| Jul 16, 2025 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 2,421,109 |
| Jul 15, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 1,666,524 |
| Jul 14, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 2,977,409 |
| Jul 11, 2025 | 1.57 | 1.65 | 1.56 | 1.58 | 1.58 | 0.64% | 4,367,589 |
| Jul 10, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,077,999 |
| Jul 9, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 1,071,583 |