Skip to main content
Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
2.370
-0.070 (-2.87%)
Jan 29, 2025, 2:53 PM EST - Market open

Nano Dimension Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20252.312.502.312.442.448.44%3,904,645
Jan 27, 20252.282.312.222.252.25-3.85%1,828,802
Jan 24, 20252.332.422.302.342.340.86%1,538,240
Jan 23, 20252.322.342.312.322.32-0.85%772,029
Jan 22, 20252.302.342.292.342.341.74%1,156,984
Jan 21, 20252.312.332.272.302.30-1.29%1,837,971
Jan 17, 20252.262.342.262.332.333.10%2,044,425
Jan 16, 20252.262.282.232.262.26-1,691,259
Jan 15, 20252.302.312.232.262.260.89%1,559,402
Jan 14, 20252.302.372.222.242.24-1.75%1,619,538
Jan 13, 20252.322.322.182.282.28-4.20%3,529,983
Jan 10, 20252.272.402.262.382.382.15%3,006,453
Jan 8, 20252.382.392.242.332.33-3.72%3,388,399
Jan 7, 20252.622.622.352.422.42-7.63%3,844,566
Jan 6, 20252.502.682.452.622.624.80%3,645,653
Jan 3, 20252.512.532.442.502.50-0.40%1,905,540
Jan 2, 20252.492.582.472.512.511.21%1,815,462
Dec 31, 20242.502.552.442.482.48-1.59%2,258,153
Dec 30, 20242.512.552.482.522.52-1.95%1,900,719
Dec 27, 20242.682.682.562.572.57-4.10%2,149,773
Dec 26, 20242.542.742.542.682.686.35%5,126,987
Dec 24, 20242.482.532.452.522.521.20%1,395,147
Dec 23, 20242.452.512.392.492.49-1,927,184
Dec 20, 20242.472.542.422.492.49-1,312,009
Dec 19, 20242.462.552.422.492.49-0.40%1,592,171
Dec 18, 20242.502.612.462.502.50-2.72%2,768,312
Dec 17, 20242.322.582.302.572.5716.29%5,706,503
Dec 16, 20242.242.292.212.212.21-2.64%1,740,720
Dec 13, 20242.382.392.272.272.27-5.02%1,237,233
Dec 12, 20242.342.402.282.392.390.42%1,289,444
Dec 11, 20242.422.442.372.382.38-2.46%1,650,476
Dec 10, 20242.452.482.382.442.44-0.81%2,874,782
Dec 9, 20242.372.502.332.462.462.07%3,747,787
Dec 6, 20242.152.442.152.412.4111.06%5,062,182
Dec 5, 20242.142.192.122.172.170.93%1,317,314
Dec 4, 20242.152.192.122.152.15-1,396,295
Dec 3, 20242.232.232.132.152.15-4.02%1,020,721
Dec 2, 20242.162.272.122.242.243.70%1,751,759
Nov 29, 20242.222.252.152.162.16-2.26%1,228,764
Nov 27, 20242.182.232.162.212.210.91%1,339,571
Nov 26, 20242.282.282.162.192.19-3.95%1,635,409
Nov 25, 20242.122.322.122.282.288.06%3,504,812
Nov 22, 20242.142.162.082.112.11-2.31%1,843,666
Nov 21, 20242.152.192.092.162.161.41%1,669,981
Nov 20, 20242.162.212.102.132.131.91%2,137,328
Nov 19, 20242.052.102.042.092.091.95%1,310,982
Nov 18, 20242.082.092.042.052.05-1.91%1,817,761
Nov 15, 20242.152.162.062.092.09-3.69%1,811,747
Nov 14, 20242.192.192.132.172.170.46%826,227
Nov 13, 20242.132.272.132.162.162.86%1,957,278
Nov 12, 20242.122.152.102.102.10-2.33%1,189,597
Nov 11, 20242.132.172.122.152.150.47%1,232,180
Nov 8, 20242.182.182.132.142.14-2.73%935,705
Nov 7, 20242.202.222.172.202.200.92%933,829
Nov 6, 20242.202.222.132.182.18-1.36%1,166,024
Nov 5, 20242.202.232.182.212.21-0.45%529,185
Nov 4, 20242.172.222.162.222.221.83%563,977
Nov 1, 20242.202.262.172.182.180.46%893,566
Oct 31, 20242.222.232.172.172.17-2.69%819,735
Oct 30, 20242.322.322.232.232.23-3.88%988,496
Oct 29, 20242.382.392.302.322.32-2.93%844,513
Oct 28, 20242.332.402.312.392.393.46%1,220,830
Oct 25, 20242.322.362.312.312.31-1.28%501,788
Oct 24, 20242.302.342.272.342.341.74%626,174
Oct 23, 20242.382.382.292.302.30-3.77%537,760
Oct 22, 20242.342.402.312.392.392.14%1,149,017
Oct 21, 20242.312.362.292.342.341.74%734,420
Oct 18, 20242.352.372.302.302.30-2.13%703,839
Oct 17, 20242.352.382.342.352.35-764,372
Oct 16, 20242.302.442.302.352.353.07%1,275,470
Oct 15, 20242.292.292.242.282.28-0.44%942,973
Oct 14, 20242.312.322.292.292.29-1.29%655,453
Oct 11, 20242.272.342.272.322.320.87%496,957
Oct 10, 20242.302.322.272.302.30-1.71%572,337
Oct 9, 20242.362.382.342.342.34-1.68%457,059
Oct 8, 20242.392.402.372.382.38-0.83%468,930
Oct 7, 20242.422.442.362.402.40-2.44%566,058
Oct 4, 20242.422.462.392.462.462.93%761,419
Oct 3, 20242.382.432.372.392.392.14%903,117
Oct 2, 20242.332.392.302.342.34-0.85%614,714
Oct 1, 20242.452.452.342.362.36-3.67%1,047,082
Sep 30, 20242.522.522.412.452.45-3.16%942,233
Sep 27, 20242.522.602.512.532.531.20%1,383,486
Sep 26, 20242.492.542.402.502.501.63%1,969,483
Sep 25, 20242.202.472.142.462.4611.31%4,001,239
Sep 24, 20242.152.212.152.212.212.79%525,384
Sep 23, 20242.222.222.152.152.15-3.15%732,117
Sep 20, 20242.182.222.162.222.221.83%757,289
Sep 19, 20242.262.262.172.182.18-0.91%723,162
Sep 18, 20242.172.252.162.202.202.80%995,241
Sep 17, 20242.162.202.132.142.14-0.93%1,098,879
Sep 16, 20242.162.182.112.162.160.93%662,510
Sep 13, 20242.172.202.142.142.14-1.83%563,038
Sep 12, 20242.142.202.122.182.181.40%774,122
Sep 11, 20242.092.152.082.152.152.38%490,866
Sep 10, 20242.102.112.062.102.10-0.47%579,476
Sep 9, 20242.072.142.062.112.111.44%787,549
Sep 6, 20242.132.152.042.082.08-2.80%976,794
Sep 5, 20242.142.172.132.142.14-0.47%571,551
Sep 4, 20242.122.162.092.152.150.47%613,102