Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.440
-0.120 (-7.69%)
At close: Jun 13, 2025, 4:00 PM
1.410
-0.030 (-2.08%)
Pre-market: Jun 16, 2025, 4:09 AM EDT
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -7.69% | 3,228,205 |
| Jun 12, 2025 | 1.54 | 1.57 | 1.49 | 1.56 | 1.56 | 1.96% | 2,244,329 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,386,817 |
| Jun 10, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 1,090,343 |
| Jun 9, 2025 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 1,769,560 |
| Jun 6, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 1,705,270 |
| Jun 5, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 1,626,319 |
| Jun 4, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 597,534 |
| Jun 3, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | - | 1,072,083 |
| Jun 2, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 905,942 |
| May 30, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.52% | 1,734,065 |
| May 29, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 920,048 |
| May 28, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.24% | 839,303 |
| May 27, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 3.87% | 1,869,729 |
| May 23, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -2.52% | 888,483 |
| May 22, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 752,943 |
| May 21, 2025 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 1,275,382 |
| May 20, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 1,099,766 |
| May 19, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 588,430 |
| May 16, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | - | 730,915 |
| May 15, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 1,076,334 |
| May 14, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 1,721,543 |
| May 13, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -3.05% | 1,458,816 |
| May 12, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 1,336,908 |
| May 9, 2025 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 1,588,163 |
| May 8, 2025 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 3.77% | 1,562,180 |
| May 7, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 1,144,754 |
| May 6, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 1,548,624 |
| May 5, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 1,623,555 |
| May 2, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 1,025,283 |
| May 1, 2025 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 2,460,416 |
| Apr 30, 2025 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -4.00% | 1,603,163 |
| Apr 29, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 1,047,496 |
| Apr 28, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.91% | 1,876,592 |
| Apr 25, 2025 | 1.57 | 1.71 | 1.57 | 1.65 | 1.65 | 6.45% | 3,289,422 |
| Apr 24, 2025 | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | 4.73% | 1,409,767 |
| 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 |