Advertisement
U.S. markets open in 4 hours 6 minutes

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.8000+0.0500 (+1.82%)
At close: 04:00PM EDT
2.8292 +0.03 (+1.04%)
After hours: 07:46PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242.76002.83002.75502.80002.80001,245,800
Mar 26, 20242.74002.83002.70002.75002.75001,083,500
Mar 25, 20242.72002.78502.70002.70002.70001,086,700
Mar 22, 20242.70002.82002.70002.73002.73001,522,400
Mar 21, 20242.89003.00002.68002.69002.69004,073,500
Mar 20, 20242.70002.85002.70002.83002.83001,794,300
Mar 19, 20242.75002.80002.72502.75002.75001,442,500
Mar 18, 20242.86002.91502.78002.78002.78001,167,200
Mar 15, 20242.83002.92002.82002.89002.89002,259,200
Mar 14, 20242.91002.95502.78002.79002.79002,595,000
Mar 13, 20242.90002.99002.90002.95002.95001,500,100
Mar 12, 20242.90002.98002.90002.92002.92001,406,000
Mar 11, 20242.90002.99502.87002.92002.92002,482,200
Mar 08, 20242.85002.96002.85002.92002.92002,330,100
Mar 07, 20242.80002.91002.80002.88002.88001,865,800
Mar 06, 20242.78002.90002.78002.85002.85001,974,600
Mar 05, 20242.75002.83002.70002.75002.75002,198,800
Mar 04, 20242.93003.01002.80002.81002.81003,308,400
Mar 01, 20242.82002.92002.81002.89002.89001,860,800
Feb 29, 20242.85002.91002.84002.85002.85001,790,900
Feb 28, 20242.90002.99002.82502.84002.84002,005,400
Feb 27, 20242.81002.90002.81002.88002.88002,552,200
Feb 26, 20242.69002.85002.69002.82002.82002,398,300
Feb 23, 20242.70002.74002.68002.72002.72001,242,900
Feb 22, 20242.71002.81002.71002.71002.71001,630,500
Feb 21, 20242.70002.79502.66002.67002.67001,781,600
Feb 20, 20242.80002.86502.69002.69002.69001,977,800
Feb 16, 20242.71002.89002.71002.84002.84002,756,900
Feb 15, 20242.60002.74002.60002.72002.72002,282,200
Feb 14, 20242.52002.66002.52002.62002.62002,094,800
Feb 13, 20242.51002.57002.48002.49002.49001,617,600
Feb 12, 20242.55002.64502.55002.61002.61002,257,900
Feb 09, 20242.57002.66002.56002.56002.56002,168,600
Feb 08, 20242.47002.57002.47002.55002.55001,940,700
Feb 07, 20242.45002.53002.44002.49002.49002,399,200
Feb 06, 20242.38002.48002.38002.43002.43001,624,600
Feb 05, 20242.44002.47002.35002.40002.40002,164,400
Feb 02, 20242.41002.49002.40502.47002.47001,180,600
Feb 01, 20242.40002.48002.40002.44002.44001,610,000
Jan 31, 20242.33002.49002.31102.40002.40002,123,400
Jan 30, 20242.40002.44002.35002.35002.35001,554,700
Jan 29, 20242.34002.44002.33002.43002.43001,702,600
Jan 26, 20242.33002.43002.33002.38002.38001,807,400
Jan 25, 20242.28002.36602.28002.36002.36001,707,600
Jan 24, 20242.34002.34602.28002.29002.29001,931,100
Jan 23, 20242.31002.38002.31002.34002.34002,241,500
Jan 22, 20242.21002.33002.20002.29002.29003,233,300
Jan 19, 20242.10002.22002.06002.22002.22003,395,800
Jan 18, 20242.10002.13502.07002.09002.09001,682,800
Jan 17, 20242.11002.12002.09002.11002.11001,189,900
Jan 16, 20242.20002.20002.14002.14002.14001,313,400
Jan 12, 20242.21002.27002.18002.23002.23001,992,600
Jan 11, 20242.23002.26002.19002.20002.20001,888,800
Jan 10, 20242.28002.29002.22002.24002.24001,235,200
Jan 09, 20242.28002.31002.27002.29002.2900921,400
Jan 08, 20242.32002.34002.28002.30002.3000757,200
Jan 05, 20242.36002.36502.29002.31002.3100887,700
Jan 04, 20242.30002.35002.27502.33002.3300774,900
Jan 03, 20242.31002.34502.28002.29002.29001,731,300
Jan 02, 20242.38002.41502.33002.34002.34001,722,700
Dec 29, 20232.50002.51002.40002.40002.40001,839,300
Dec 28, 20232.46002.51002.45002.46002.46001,513,800
Dec 27, 20232.50002.57802.43002.47002.47001,584,700
Dec 26, 20232.37002.53502.37002.50002.50002,818,900
Dec 22, 20232.38002.44002.36202.40002.40001,468,300
Dec 21, 20232.36002.40002.35002.40002.40001,150,000
Dec 20, 20232.45002.47902.36002.36002.36001,809,600
Dec 19, 20232.42002.50002.41002.48002.48001,608,500
Dec 18, 20232.38002.46002.34002.43002.43002,020,800
Dec 15, 20232.32002.39002.29002.39002.39007,036,900
Dec 14, 20232.32002.39502.30002.34002.34002,155,700
Dec 13, 20232.21002.30002.20002.29002.29001,968,200
Dec 12, 20232.26002.27002.21002.21002.21001,767,700
Dec 11, 20232.38002.38002.23002.26002.26002,870,200
Dec 08, 20232.41002.50002.37002.40002.40001,266,800
Dec 07, 20232.31002.42002.31002.41002.41001,594,300
Dec 06, 20232.30002.35002.30002.32002.3200953,100
Dec 05, 20232.37002.37002.29002.32002.32001,295,500
Dec 04, 20232.29002.38002.29002.37002.37001,116,000
Dec 01, 20232.28002.33002.26002.32002.32001,687,400
Nov 30, 20232.30002.36002.26002.30002.30003,192,900
Nov 29, 20232.37002.41002.31002.31002.31001,561,300
Nov 28, 20232.44002.47002.35002.36002.36002,272,700
Nov 27, 20232.45002.51002.43502.46002.46001,333,300
Nov 24, 20232.40002.50002.40002.48002.4800587,600
Nov 22, 20232.42002.46502.40002.42002.4200883,600
Nov 21, 20232.43002.46002.41002.42002.4200656,500
Nov 20, 20232.45002.51902.43502.47002.47001,245,800
Nov 17, 20232.42002.47002.40002.45002.45001,648,000
Nov 16, 20232.48002.49502.40002.42002.42001,182,800
Nov 15, 20232.50002.57502.49002.54002.54001,464,200
Nov 14, 20232.45002.50002.42002.50002.50001,560,000
Nov 13, 20232.48002.48002.40002.42002.42001,003,300
Nov 10, 20232.42002.48002.39502.48002.48001,042,400
Nov 09, 20232.48002.49102.41002.42002.42001,248,700
Nov 08, 20232.52002.54002.47002.47002.47001,103,700
Nov 07, 20232.53002.57002.50002.54002.5400594,900
Nov 06, 20232.58002.62002.53002.53002.5300929,500
Nov 03, 20232.65002.68002.55002.57002.57001,464,700
Nov 02, 20232.59002.65502.58002.63002.63001,020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...