Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.760
-0.060 (-3.30%)
At close: Feb 5, 2026, 4:00 PM EST
1.760
0.00 (0.00%)
Pre-market: Feb 6, 2026, 4:55 AM EST
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -3.30% | 4,298,383 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.78 | 1.82 | 1.82 | -6.67% | 4,435,217 |
| Feb 3, 2026 | 1.89 | 1.97 | 1.84 | 1.95 | 1.95 | 3.72% | 3,513,048 |
| Feb 2, 2026 | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 2,300,128 |
| Jan 30, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 1,700,315 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.83 | 1.87 | 1.87 | -2.60% | 5,648,396 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -1.54% | 2,378,998 |
| Jan 27, 2026 | 1.87 | 1.96 | 1.84 | 1.95 | 1.95 | 4.84% | 3,608,539 |
| Jan 26, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 2,484,693 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 3,041,013 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 2.13% | 3,677,822 |
| Jan 21, 2026 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 6.21% | 3,198,695 |
| Jan 20, 2026 | 1.70 | 1.81 | 1.70 | 1.77 | 1.77 | 1.14% | 2,717,970 |
| Jan 16, 2026 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 1.45% | 1,621,431 |
| Jan 15, 2026 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | -0.29% | 1,391,704 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | - | 1,396,023 |
| Jan 13, 2026 | 1.71 | 1.74 | 1.67 | 1.73 | 1.73 | 1.76% | 2,310,911 |
| Jan 12, 2026 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 2,456,139 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 1,526,289 |
| Jan 8, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 1,123,603 |
| Jan 7, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.79% | 700,526 |
| Jan 6, 2026 | 1.60 | 1.69 | 1.59 | 1.68 | 1.68 | 5.00% | 1,665,367 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 1,848,555 |
| Jan 2, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 2,038,059 |
| Dec 31, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 2,296,980 |
| Dec 30, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 2,100,818 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 2,360,066 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -5.85% | 1,990,527 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 1,456,261 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -3.41% | 2,007,089 |
| Dec 22, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 3,229,428 |
| Dec 19, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 14,998,935 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.79 | 1.79 | 1.79 | - | 3,642,041 |
| Dec 17, 2025 | 1.83 | 1.89 | 1.78 | 1.79 | 1.79 | -2.19% | 3,848,762 |
| Dec 16, 2025 | 1.80 | 1.92 | 1.78 | 1.83 | 1.83 | 1.67% | 3,620,354 |
| Dec 15, 2025 | 1.77 | 1.87 | 1.76 | 1.80 | 1.80 | 1.69% | 5,346,845 |
| Dec 12, 2025 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 3,204,851 |
| Dec 11, 2025 | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | - | 2,064,559 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 1,698,243 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.64% | 1,015,348 |
| Dec 8, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 1,877,421 |
| Dec 5, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 2,310,516 |
| Dec 4, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,417,629 |
| Dec 3, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,971,388 |
| Dec 2, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 3,266,004 |
| Dec 1, 2025 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 4,293,371 |
| Nov 28, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 2,301,060 |
| Nov 26, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 1,818,350 |
| Nov 25, 2025 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 2,963,854 |
| Nov 24, 2025 | 1.58 | 1.61 | 1.54 | 1.61 | 1.61 | 1.90% | 2,364,975 |