Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.480
+0.010 (0.68%)
Jul 27, 2026, 11:45 AM EDT - Market open
Nano Dimension Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,455,179 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 3,338,334 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 2,599,632 |
| Jul 21, 2026 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -2.61% | 3,200,830 |
| Jul 20, 2026 | 1.54 | 1.58 | 1.48 | 1.53 | 1.53 | -1.29% | 13,939,108 |
| Jul 17, 2026 | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | 4.73% | 2,389,175 |
| Jul 16, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 2,641,962 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 1,782,360 |
| Jul 14, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 3,102,006 |
| Jul 13, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,119,904 |
| Jul 10, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 2,454,885 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 2,270,097 |
| Jul 8, 2026 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 1,883,449 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 1,103,267 |
| Jul 6, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 1,177,117 |
| Jul 2, 2026 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -2.68% | 1,789,775 |
| Jul 1, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 1,550,148 |
| Jun 30, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 1,265,208 |
| Jun 29, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 2,031,848 |
| Jun 26, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 2,995,930 |
| Jun 25, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 3,537,459 |
| Jun 24, 2026 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | -0.72% | 4,790,033 |
| Jun 23, 2026 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 5,115,547 |
| Jun 22, 2026 | 1.35 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 14,355,839 |
| Jun 18, 2026 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 29,301,093 |
| Jun 17, 2026 | 1.23 | 1.37 | 1.19 | 1.34 | 1.34 | 8.94% | 7,687,837 |
| Jun 16, 2026 | 1.22 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 6,153,374 |
| Jun 15, 2026 | 1.51 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 46,020,083 |
| Jun 12, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 1,652,698 |
| Jun 11, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | - | 1,688,838 |
| Jun 10, 2026 | 1.45 | 1.58 | 1.45 | 1.52 | 1.52 | 2.01% | 2,748,437 |
| Jun 9, 2026 | 1.52 | 1.55 | 1.44 | 1.49 | 1.49 | -1.32% | 2,910,461 |
| Jun 8, 2026 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -3.21% | 2,407,543 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.51 | 1.56 | 1.56 | -4.29% | 2,845,001 |
| Jun 4, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 1,356,731 |
| Jun 3, 2026 | 1.76 | 1.77 | 1.63 | 1.65 | 1.65 | -6.25% | 2,395,103 |
| Jun 2, 2026 | 1.71 | 1.80 | 1.66 | 1.76 | 1.76 | 2.92% | 3,612,517 |
| Jun 1, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 2,313,727 |
| May 29, 2026 | 1.70 | 1.79 | 1.66 | 1.75 | 1.75 | 2.94% | 3,811,940 |
| May 28, 2026 | 1.67 | 1.74 | 1.60 | 1.70 | 1.70 | 0.59% | 3,496,167 |
| May 27, 2026 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 2,326,624 |
| May 26, 2026 | 1.66 | 1.85 | 1.64 | 1.78 | 1.78 | 7.23% | 3,976,520 |
| May 22, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 3.11% | 1,899,944 |
| May 21, 2026 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 1,672,739 |
| May 20, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 1,892,152 |
| May 19, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 1,372,843 |
| May 18, 2026 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 3,234,001 |
| 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 |