Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Nano Dimension Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,292,828 |
| Aug 13, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 1,684,434 |
| Aug 12, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 1,431,474 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 1.84% | 1,515,370 |
| Aug 10, 2026 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | - | 3,109,477 |
| Aug 7, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 3,390,186 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 1,159,424 |
| Aug 5, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 1,536,544 |
| Aug 4, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 3,099,423 |
| Aug 3, 2026 | 1.49 | 1.57 | 1.47 | 1.56 | 1.56 | 4.00% | 3,536,582 |
| Jul 31, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 1,320,328 |
| Jul 30, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 2,324,132 |
| Jul 29, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | - | 1,871,127 |
| Jul 28, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 1,451,974 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 1,365,538 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,457,347 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 3,342,418 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 2,605,202 |
| Jul 21, 2026 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -2.61% | 3,211,358 |
| Jul 20, 2026 | 1.54 | 1.58 | 1.48 | 1.53 | 1.53 | -1.29% | 13,941,210 |
| Jul 17, 2026 | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | 4.73% | 2,390,139 |
| Jul 16, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 2,646,538 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 1,785,646 |
| Jul 14, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 3,104,506 |
| Jul 13, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,123,023 |
| Jul 10, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 2,455,187 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 2,270,347 |
| Jul 8, 2026 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 1,885,531 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 1,103,516 |
| Jul 6, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 1,177,138 |
| Jul 2, 2026 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -2.68% | 1,791,928 |
| Jul 1, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 1,553,264 |
| Jun 30, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 1,272,871 |
| Jun 29, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 2,037,261 |
| Jun 26, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 2,996,980 |
| Jun 25, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 3,544,472 |
| Jun 24, 2026 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | -0.72% | 4,807,100 |
| Jun 23, 2026 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 5,116,297 |
| Jun 22, 2026 | 1.35 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 14,360,791 |
| Jun 18, 2026 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 29,310,130 |
| Jun 17, 2026 | 1.23 | 1.37 | 1.19 | 1.34 | 1.34 | 8.94% | 7,704,377 |
| Jun 16, 2026 | 1.22 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 6,164,876 |
| Jun 15, 2026 | 1.51 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 46,175,349 |
| Jun 12, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 1,667,564 |
| Jun 11, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | - | 1,720,828 |
| Jun 10, 2026 | 1.45 | 1.58 | 1.45 | 1.52 | 1.52 | 2.01% | 2,748,493 |
| Jun 9, 2026 | 1.52 | 1.55 | 1.44 | 1.49 | 1.49 | -1.32% | 2,910,531 |
| Jun 8, 2026 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -3.21% | 2,407,908 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.51 | 1.56 | 1.56 | -4.29% | 2,938,842 |
| Jun 4, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 1,360,782 |