Quantcast

Nano Dimension Ltd. American Depositary Shares Historical Stock Prices

NNDM 
$0.7595
*  
0.0204
2.62%
Get NNDM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading NNDM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.78 0.78 0.74 0.7595 42,826
04/24/2019 0.78 0.78 0.74 0.7595 42,826
04/23/2019 0.76 0.7799 0.71 0.7799 68,283
04/22/2019 0.74 0.75 0.725 0.7321 55,747
04/18/2019 0.73 0.7499 0.7 0.7 105,396
04/17/2019 0.76 0.76 0.712 0.73 62,356
04/16/2019 0.76 0.76 0.7201 0.7375 55,292
04/15/2019 0.76 0.76 0.73 0.7423 25,828
04/12/2019 0.72 0.7401 0.72 0.7401 29,783
04/11/2019 0.77 0.77 0.711 0.7212 62,500
04/10/2019 0.751 0.7815 0.75 0.755 41,682
04/09/2019 0.751 0.7859 0.705 0.7859 45,999
04/08/2019 0.8 0.8 0.7501 0.77 44,503
04/05/2019 0.78 0.7848 0.7502 0.7676 50,814
04/04/2019 0.76 0.7849 0.74 0.7667 103,446
04/03/2019 0.75 0.7901 0.75 0.7901 128,384
04/02/2019 0.8 0.81 0.7516 0.785 289,982
04/01/2019 0.74 0.74 0.706 0.7158 137,094
03/29/2019 0.696 0.72 0.6801 0.7099 75,681
03/28/2019 0.74 0.74 0.67 0.6789 136,497
03/27/2019 0.7281 0.7281 0.69 0.702 88,430
03/26/2019 0.7398 0.7398 0.7 0.701 229,874
03/25/2019 0.75 0.75 0.72 0.723 121,646
03/22/2019 0.7538 0.7739 0.74 0.7455 35,231
03/21/2019 0.78 0.7883 0.74 0.77 61,094
03/20/2019 0.7511 0.76 0.75 0.7598 70,254
03/19/2019 0.8 0.8 0.7435 0.76 90,618
03/18/2019 0.765 0.77 0.73 0.75 212,907
03/15/2019 0.82 0.82 0.7095 0.75 553,473
03/14/2019 0.87 0.88 0.673 0.7305 1,130,792
03/13/2019 0.85 0.86 0.8352 0.851 238,242
03/12/2019 0.82 0.8487 0.812 0.8372 268,034
03/11/2019 0.83 0.85 0.81 0.8255 117,992
03/08/2019 0.815 0.8386 0.8 0.8386 176,007
03/07/2019 0.8354 0.8445 0.8 0.82 406,829
03/06/2019 0.83 0.85 0.8101 0.8313 190,490
03/05/2019 0.83 0.84 0.82 0.835 82,859
03/04/2019 0.82 0.84 0.82 0.83 182,398
03/01/2019 0.85 0.85 0.825 0.84 143,774
02/28/2019 0.86 0.86 0.8301 0.84 161,370
02/27/2019 0.86 0.86 0.832 0.8424 173,104
02/26/2019 0.9 0.9 0.83 0.858 561,501
02/25/2019 0.9 0.9089 0.8452 0.879 539,799
02/22/2019 0.83 0.8342 0.81 0.8342 40,831
02/21/2019 0.869 0.869 0.82 0.825 142,239
02/20/2019 0.85 0.8855 0.83 0.83 154,166
02/19/2019 0.85 0.88 0.826 0.845 165,014
02/15/2019 0.85 0.85 0.826 0.849 136,974
02/14/2019 0.831 0.87 0.83 0.8382 393,794
02/13/2019 0.8653 0.909 0.86 0.87 1,107,762
02/12/2019 0.82 0.86 0.81 0.8205 292,003
02/11/2019 0.8102 0.88 0.8102 0.8211 178,314
02/08/2019 0.83 0.83 0.78 0.8059 137,074
02/07/2019 0.84 0.84 0.7801 0.7997 217,603
02/06/2019 0.86 0.86 0.7792 0.8151 450,036
02/05/2019 0.9248 0.9248 0.85 0.8702 424,343
02/04/2019 0.903 0.92 0.88 0.91 1,181,306
02/01/2019 0.73 0.8702 0.7052 0.858 2,886,292
01/31/2019 1.02 1.03 0.9481 0.9667 427,139
01/30/2019 1.1 1.11 0.93 1.06 620,121
01/29/2019 1.23 1.2399 1.11 1.145 203,112
01/28/2019 1.3 1.32 1.25 1.25 51,186
01/25/2019 1.24 1.3 1.24 1.25 45,263
01/24/2019 1.24 1.2861 1.24 1.26 33,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio