Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.660
+0.050 (3.11%)
At close: May 22, 2026, 4:00 PM EDT
1.670
+0.010 (0.60%)
After-hours: May 22, 2026, 7:57 PM EDT
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 3.11% | 1,897,525 |
| May 21, 2026 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 1,645,167 |
| May 20, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 1,883,143 |
| May 19, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 1,337,216 |
| May 18, 2026 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 3,232,243 |
| May 15, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.66% | 1,685,498 |
| May 14, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -0.61% | 3,005,348 |
| May 13, 2026 | 1.61 | 1.75 | 1.60 | 1.65 | 1.65 | 2.48% | 4,626,382 |
| May 12, 2026 | 1.64 | 1.64 | 1.55 | 1.61 | 1.61 | -2.42% | 2,765,457 |
| May 11, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 4.43% | 1,691,431 |
| May 8, 2026 | 1.70 | 1.77 | 1.58 | 1.58 | 1.58 | -14.59% | 5,133,115 |
| May 7, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -2.63% | 1,939,956 |
| May 6, 2026 | 1.91 | 1.95 | 1.85 | 1.90 | 1.90 | - | 2,952,090 |
| May 5, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | - | 1,681,456 |
| May 4, 2026 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 2,342,412 |
| May 1, 2026 | 1.74 | 1.96 | 1.73 | 1.93 | 1.93 | 11.56% | 6,261,090 |
| Apr 30, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | 3.59% | 1,097,435 |
| Apr 29, 2026 | 1.77 | 1.80 | 1.65 | 1.67 | 1.67 | -4.57% | 2,632,309 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -2.23% | 1,273,684 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 1,697,058 |
| Apr 24, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 1,021,135 |
| Apr 23, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 1,192,043 |
| Apr 22, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 1,675,880 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 1,540,993 |
| Apr 20, 2026 | 1.76 | 1.87 | 1.76 | 1.84 | 1.84 | 3.95% | 1,821,803 |
| Apr 17, 2026 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 1,320,103 |
| Apr 16, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 1,597,493 |
| Apr 15, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 1,151,304 |
| Apr 14, 2026 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 1,816,665 |
| Apr 13, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 1,575,145 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 1,253,215 |
| Apr 9, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 1,344,370 |
| Apr 8, 2026 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | 2.45% | 1,936,666 |
| Apr 7, 2026 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -5.23% | 2,582,218 |
| Apr 6, 2026 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 2,478,795 |
| Apr 2, 2026 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 2,495,539 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.60 | 1.67 | 1.67 | -1.76% | 3,279,718 |
| Mar 31, 2026 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | 4.29% | 2,739,515 |
| Mar 30, 2026 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -3.55% | 3,243,115 |
| Mar 27, 2026 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -5.59% | 3,218,798 |
| Mar 26, 2026 | 1.75 | 1.85 | 1.74 | 1.79 | 1.79 | 0.56% | 2,548,122 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 3.49% | 2,567,635 |
| Mar 24, 2026 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 2.99% | 2,790,543 |
| Mar 23, 2026 | 1.60 | 1.71 | 1.59 | 1.67 | 1.67 | 5.03% | 5,100,233 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 1,968,655 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | - | 2,085,572 |
| Mar 18, 2026 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 1,669,504 |
| Mar 17, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | - | 1,800,614 |
| Mar 16, 2026 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -5.75% | 3,051,413 |
| Mar 13, 2026 | 1.85 | 1.86 | 1.73 | 1.74 | 1.74 | -4.92% | 1,934,610 |