Skip to main content
Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
2.160
+0.030 (1.41%)
At close: Nov 21, 2024, 4:00 PM
2.120
-0.040 (-1.84%)
After-hours: Nov 21, 2024, 5:02 PM EST

Nano Dimension Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20242.162.182.082.142.14-2.28%1,598,955
Aug 30, 20242.202.202.162.192.190.46%658,028
Aug 29, 20242.162.192.152.182.180.93%729,826
Aug 28, 20242.202.232.152.162.16-4.00%775,483
Aug 27, 20242.252.272.242.252.25-494,766
Aug 26, 20242.242.282.222.252.250.90%594,376
Aug 23, 20242.202.252.162.232.231.83%965,195
Aug 22, 20242.192.222.182.192.19-760,505
Aug 21, 20242.192.232.162.192.19-793,981
Aug 20, 20242.202.232.122.192.191.39%1,358,134
Aug 19, 20242.132.172.112.162.160.93%1,127,991
Aug 16, 20242.152.152.102.142.14-919,143
Aug 15, 20242.062.162.062.142.142.39%703,739
Aug 14, 20242.102.112.062.092.09-671,013
Aug 13, 20242.072.122.072.092.091.46%910,958
Aug 12, 20242.062.122.062.062.060.98%823,615
Aug 9, 20242.162.192.042.042.04-7.27%5,465,344
Aug 8, 20242.152.222.122.202.204.27%712,124
Aug 7, 20242.242.262.102.112.11-4.09%1,064,173
Aug 6, 20242.192.242.172.202.200.92%835,329
Aug 5, 20242.182.212.102.182.18-3.54%1,677,040
Aug 2, 20242.332.332.222.262.26-3.42%1,134,730
Aug 1, 20242.452.452.322.342.34-3.70%1,287,111
Jul 31, 20242.522.532.422.432.43-1.82%2,416,957
Jul 30, 20242.532.532.442.482.480.61%1,470,054
Jul 29, 20242.502.522.412.462.46-1,703,307
Jul 26, 20242.382.502.372.462.467.66%3,060,097
Jul 25, 20242.302.342.272.292.29-1.08%1,052,456
Jul 24, 20242.312.352.282.312.31-1.70%583,485
Jul 23, 20242.302.362.292.352.352.17%521,482
Jul 22, 20242.292.352.262.302.300.44%681,940
Jul 19, 20242.282.332.252.292.29-1,040,724
Jul 18, 20242.402.412.292.292.29-4.58%887,601
Jul 17, 20242.462.522.402.402.40-3.23%1,145,074
Jul 16, 20242.322.502.312.482.486.44%1,481,361
Jul 15, 20242.352.362.302.332.33-1.27%976,714
Jul 12, 20242.402.442.352.362.36-1.26%892,783
Jul 11, 20242.332.392.332.392.393.02%890,102
Jul 10, 20242.342.372.312.322.32-1.28%1,208,100
Jul 9, 20242.402.422.352.352.35-2.89%952,664
Jul 8, 20242.432.492.382.422.42-1.22%1,259,525
Jul 5, 20242.512.552.402.452.45-2.78%1,912,938
Jul 3, 20242.342.622.282.522.5216.67%7,265,958
Jul 2, 20242.192.222.162.162.16-1.82%690,331