Australia markets closed

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5100+0.0500 (+2.03%)
At close: 04:00PM EDT
2.4600 -0.05 (-1.99%)
After hours: 07:09PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.46002.53502.46002.51002.5100586,600
23 Apr 20242.41002.50002.40002.46002.4600610,000
22 Apr 20242.40002.45502.38002.42002.4200890,000
19 Apr 20242.41002.45002.38002.39002.39001,250,400
18 Apr 20242.46002.48002.38502.43002.4300847,200
17 Apr 20242.44002.54502.44002.46002.4600760,200
16 Apr 20242.51002.54002.39502.47002.47001,641,200
15 Apr 20242.61002.64002.50002.51002.51001,066,300
12 Apr 20242.68002.73002.58002.61002.61001,168,800
11 Apr 20242.74002.79002.70002.70002.70001,111,800
10 Apr 20242.74002.80002.71002.74002.7400878,900
09 Apr 20242.79002.83002.74002.81002.81001,062,600
08 Apr 20242.66002.80002.65002.80002.80001,256,900
05 Apr 20242.64002.70002.61002.68002.68001,104,100
04 Apr 20242.74002.79502.66002.67002.6700932,200
03 Apr 20242.69002.75002.67002.74002.7400869,600
02 Apr 20242.68002.72502.67002.70002.7000815,800
01 Apr 20242.79002.84502.71002.73002.73001,025,000
28 Mar 20242.79002.87002.77302.78502.78501,122,500
27 Mar 20242.76002.83002.75502.80002.80001,246,100
26 Mar 20242.74002.83002.70002.75002.75001,083,500
25 Mar 20242.72002.78502.70002.70002.70001,086,700
22 Mar 20242.70002.82002.70002.73002.73001,522,400
21 Mar 20242.89003.00002.68002.69002.69004,073,500
20 Mar 20242.70002.85002.70002.83002.83001,794,300
19 Mar 20242.75002.80002.72502.75002.75001,442,500
18 Mar 20242.86002.91502.78002.78002.78001,167,200
15 Mar 20242.83002.92002.82002.89002.89002,259,200
14 Mar 20242.91002.95502.78002.79002.79002,595,000
13 Mar 20242.90002.99002.90002.95002.95001,500,100
12 Mar 20242.90002.98002.90002.92002.92001,406,000
11 Mar 20242.90002.99502.87002.92002.92002,482,200
08 Mar 20242.85002.96002.85002.92002.92002,330,100
07 Mar 20242.80002.91002.80002.88002.88001,865,800
06 Mar 20242.78002.90002.78002.85002.85001,974,600
05 Mar 20242.75002.83002.70002.75002.75002,198,800
04 Mar 20242.93003.01002.80002.81002.81003,308,400
01 Mar 20242.82002.92002.81002.89002.89001,860,800
29 Feb 20242.85002.91002.84002.85002.85001,790,900
28 Feb 20242.90002.99002.82502.84002.84002,005,400
27 Feb 20242.81002.90002.81002.88002.88002,552,200
26 Feb 20242.69002.85002.69002.82002.82002,398,300
23 Feb 20242.70002.74002.68002.72002.72001,242,900
22 Feb 20242.71002.81002.71002.71002.71001,630,500
21 Feb 20242.70002.79502.66002.67002.67001,781,600
20 Feb 20242.80002.86502.69002.69002.69001,977,800
16 Feb 20242.71002.89002.71002.84002.84002,756,900
15 Feb 20242.60002.74002.60002.72002.72002,282,200
14 Feb 20242.52002.66002.52002.62002.62002,094,800
13 Feb 20242.51002.57002.48002.49002.49001,617,600
12 Feb 20242.55002.64502.55002.61002.61002,257,900
09 Feb 20242.57002.66002.56002.56002.56002,168,600
08 Feb 20242.47002.57002.47002.55002.55001,940,700
07 Feb 20242.45002.53002.44002.49002.49002,399,200
06 Feb 20242.38002.48002.38002.43002.43001,624,600
05 Feb 20242.44002.47002.35002.40002.40002,164,400
02 Feb 20242.41002.49002.40502.47002.47001,180,600
01 Feb 20242.40002.48002.40002.44002.44001,610,000
31 Jan 20242.33002.49002.31102.40002.40002,123,400
30 Jan 20242.40002.44002.35002.35002.35001,554,700
29 Jan 20242.34002.44002.33002.43002.43001,702,600
26 Jan 20242.33002.43002.33002.38002.38001,807,400
25 Jan 20242.28002.36602.28002.36002.36001,707,600
24 Jan 20242.34002.34602.28002.29002.29001,931,100
23 Jan 20242.31002.38002.31002.34002.34002,241,500
22 Jan 20242.21002.33002.20002.29002.29003,233,300
19 Jan 20242.10002.22002.06002.22002.22003,395,800
18 Jan 20242.10002.13502.07002.09002.09001,682,800
17 Jan 20242.11002.12002.09002.11002.11001,189,900
16 Jan 20242.20002.20002.14002.14002.14001,313,400
12 Jan 20242.21002.27002.18002.23002.23001,992,600
11 Jan 20242.23002.26002.19002.20002.20001,888,800
10 Jan 20242.28002.29002.22002.24002.24001,235,200
09 Jan 20242.28002.31002.27002.29002.2900921,400
08 Jan 20242.32002.34002.28002.30002.3000757,200
05 Jan 20242.36002.36502.29002.31002.3100887,700
04 Jan 20242.30002.35002.27502.33002.3300774,900
03 Jan 20242.31002.34502.28002.29002.29001,731,300
02 Jan 20242.38002.41502.33002.34002.34001,722,700
29 Dec 20232.50002.51002.40002.40002.40001,839,300
28 Dec 20232.46002.51002.45002.46002.46001,513,800
27 Dec 20232.50002.57802.43002.47002.47001,584,700
26 Dec 20232.37002.53502.37002.50002.50002,818,900
22 Dec 20232.38002.44002.36202.40002.40001,468,300
21 Dec 20232.36002.40002.35002.40002.40001,150,000
20 Dec 20232.45002.47902.36002.36002.36001,809,600
19 Dec 20232.42002.50002.41002.48002.48001,608,500
18 Dec 20232.38002.46002.34002.43002.43002,020,800
15 Dec 20232.32002.39002.29002.39002.39007,036,900
14 Dec 20232.32002.39502.30002.34002.34002,155,700
13 Dec 20232.21002.30002.20002.29002.29001,968,200
12 Dec 20232.26002.27002.21002.21002.21001,767,700
11 Dec 20232.38002.38002.23002.26002.26002,870,200
08 Dec 20232.41002.50002.37002.40002.40001,266,800
07 Dec 20232.31002.42002.31002.41002.41001,594,300
06 Dec 20232.30002.35002.30002.32002.3200953,100
05 Dec 20232.37002.37002.29002.32002.32001,295,500
04 Dec 20232.29002.38002.29002.37002.37001,116,000
01 Dec 20232.28002.33002.26002.32002.32001,687,400
30 Nov 20232.30002.36002.26002.30002.30003,192,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...