Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.435
+0.025 (1.77%)
Oct 19, 2026, 1:29 PM EDT - Market open
Nano Dimension Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.77% | 668,768 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 1,456,414 |
| Oct 15, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 1,397,558 |
| Oct 14, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -2.76% | 1,243,244 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 1,738,028 |
| Oct 12, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 1,681,340 |
| Oct 9, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 892,461 |
| Oct 8, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 1,161,928 |
| Oct 7, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 774,111 |
| Oct 6, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,212,457 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 1,697,124 |
| Oct 2, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 1,708,234 |
| Oct 1, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 2,973,326 |
| Sep 30, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 2,621,109 |
| Sep 29, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 1,138,113 |
| Sep 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 952,595 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 1,048,563 |
| Sep 24, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 1,417,575 |
| Sep 23, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 1,217,936 |
| Sep 22, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 1,907,277 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 1,464,404 |
| Sep 18, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 1,259,361 |
| Sep 17, 2026 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 2,892,841 |
| Sep 16, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 1,881,847 |
| Sep 15, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 1,551,785 |
| Sep 14, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 1,141,794 |
| Sep 11, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 1,898,336 |
| Sep 10, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 1,399,391 |
| Sep 9, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -3.54% | 2,681,546 |
| Sep 8, 2026 | 1.62 | 1.64 | 1.54 | 1.56 | 1.56 | -4.01% | 2,088,000 |
| Sep 4, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 2,892,409 |
| Sep 3, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 3,835,607 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 1.28% | 1,384,536 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 1,396,819 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 1,472,655 |
| Aug 28, 2026 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 1,188,346 |
| Aug 27, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 1,655,843 |
| Aug 26, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 3.25% | 1,377,244 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 1,473,859 |
| Aug 24, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | 1,567,278 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 1,496,919 |
| Aug 20, 2026 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 1,368,039 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 1,515,020 |
| Aug 18, 2026 | 1.58 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 1,297,029 |
| Aug 17, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 1,422,147 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,293,120 |
| Aug 13, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 1,684,938 |
| Aug 12, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 1,448,733 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 1.84% | 1,515,452 |
| Aug 10, 2026 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | - | 3,109,539 |