NasdaqCM - Delayed Quote USD

Nano Dimension Ltd. (NNDM)

1.5600
0.0000
(0.00%)
At close: May 16 at 4:00:00 PM EDT
1.5700
+0.01
+(0.64%)
After hours: May 16 at 7:57:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.55001.58001.55001.56001.5600726,700
May 15, 20251.55001.58001.53001.56001.56001,076,300
May 14, 20251.60001.60001.55001.57001.57001,721,500
May 13, 20251.62001.63001.58001.59001.59001,458,800
May 12, 20251.65001.68001.63001.64001.64001,336,900
May 9, 20251.67001.68001.62001.63001.63001,587,900
May 8, 20251.62001.68001.61001.65001.65001,562,200
May 7, 20251.61001.62501.57001.59001.59001,143,800
May 6, 20251.61001.62001.58501.61001.61001,548,400
May 5, 20251.63001.65001.59001.62001.62001,623,600
May 2, 20251.63001.65001.60001.63001.63001,025,300
May 1, 20251.55001.61501.55001.61001.61002,460,400
Apr 30, 20251.64001.64001.50001.56001.56001,603,200
Apr 29, 20251.65001.66001.62001.62501.62501,047,500
Apr 28, 20251.68001.68901.63001.63501.63501,876,600
Apr 25, 20251.57001.71001.57001.65001.65003,289,400
Apr 24, 20251.48001.58001.47001.55001.55001,409,800
Apr 23, 20251.50001.53001.47001.48001.48001,060,800
Apr 22, 20251.43001.47001.43001.45001.4500813,400
Apr 21, 20251.50001.52001.41001.43001.43001,582,000
Apr 17, 20251.49001.52001.44001.51001.51002,054,600
Apr 16, 20251.45001.48001.43001.47001.47001,168,500
Apr 15, 20251.49001.50001.43001.47001.47001,540,700
Apr 14, 20251.49001.53001.48501.50001.50001,623,900
Apr 11, 20251.43001.50001.39001.49001.49002,226,000
Apr 10, 20251.39001.44001.36001.43001.43002,807,100
Apr 9, 20251.37001.45001.34001.41001.41003,111,600
Apr 8, 20251.43001.46001.36001.38001.38002,738,300
Apr 7, 20251.37001.46001.33501.42001.42004,224,500
Apr 4, 20251.48001.48001.38001.43001.43003,248,000
Apr 3, 20251.51001.53001.48001.50001.50002,686,500
Apr 2, 20251.54001.57501.53001.55001.55002,542,600
Apr 1, 20251.57001.60001.53001.56001.56003,310,500
Mar 31, 20251.62001.63901.58001.59001.59003,171,400
Mar 28, 20251.70001.72001.62001.68001.68002,656,500
Mar 27, 20251.77001.78901.64001.71001.71004,809,100
Mar 26, 20251.75001.85001.72001.78001.78005,304,600
Mar 25, 20251.78001.78001.67001.73001.730012,418,300
Mar 24, 20252.12002.13002.06002.08002.08001,223,700
Mar 21, 20252.10002.13002.07002.11002.1100738,600
Mar 20, 20252.12002.15502.10002.13002.1300978,800
Mar 19, 20252.14002.17002.11502.14002.1400822,000
Mar 18, 20252.18002.20002.14002.15002.1500507,100
Mar 17, 20252.14002.21002.14002.19002.19001,179,400
Mar 14, 20252.15002.18002.13002.15002.1500901,500
Mar 13, 20252.18002.19002.11502.12002.12001,244,100
Mar 12, 20252.18002.22002.16502.21002.2100941,800
Mar 11, 20252.15002.18502.10002.15002.15001,243,900
Mar 10, 20252.17002.20002.11002.17002.17001,560,000
Mar 7, 20252.13002.20002.13002.20002.20001,190,800
Mar 6, 20252.19002.22002.15002.17002.17001,199,100
Mar 5, 20252.20002.24002.16002.22002.22001,491,500
Mar 4, 20252.10002.22002.06002.18002.18002,074,900
Mar 3, 20252.14002.21002.10002.11002.11001,692,200
Feb 28, 20252.11002.19002.10802.13002.130010,762,800
Feb 27, 20252.20002.22002.10002.10002.10003,223,100
Feb 26, 20252.20002.25002.18002.20002.20001,597,900
Feb 25, 20252.22002.26002.18002.20002.20001,821,800
Feb 24, 20252.26002.26502.20002.24002.24001,977,300
Feb 21, 20252.33002.33502.23002.25002.25001,890,300
Feb 20, 20252.38002.39602.29002.31002.31001,573,600
Feb 19, 20252.40002.44002.36502.38002.38001,567,900
Feb 18, 20252.50002.50002.36002.40002.40002,732,500
Feb 14, 20252.53002.61002.45002.49002.49001,506,700
Feb 13, 20252.53002.58002.47002.51002.51001,783,600
Feb 12, 20252.48002.51002.31002.50002.50002,949,400
Feb 11, 20252.60002.68002.58002.58002.58001,345,800
Feb 10, 20252.60002.65002.54002.64002.64001,033,800
Feb 7, 20252.63002.69002.57002.59002.59001,803,700
Feb 6, 20252.66002.69002.59002.66002.66001,726,900
Feb 5, 20252.52002.67002.47002.66002.66003,553,700
Feb 4, 20252.33002.54502.33002.54002.54002,090,800
Feb 3, 20252.25002.35002.22002.33002.33001,457,700
Jan 31, 20252.37002.39502.29002.31002.31001,004,000
Jan 30, 20252.40002.44002.37002.37002.3700892,900
Jan 29, 20252.41002.44002.31002.38002.38001,426,600
Jan 28, 20252.31002.50002.31002.44002.44003,904,600
Jan 27, 20252.28002.30502.21502.25002.25001,828,800
Jan 24, 20252.33002.42002.29502.34002.34001,537,800
Jan 23, 20252.32002.34002.31002.32002.3200771,900
Jan 22, 20252.30002.34002.29002.34002.34001,157,000
Jan 21, 20252.31002.32502.27002.30002.30001,838,000
Jan 17, 20252.26002.34002.26002.33002.33002,044,400
Jan 16, 20252.26002.28002.23002.26002.26001,691,300
Jan 15, 20252.30002.30802.23002.26002.26001,559,400
Jan 14, 20252.30002.37002.22002.24002.24001,619,300
Jan 13, 20252.32002.32002.18002.28002.28003,530,000
Jan 10, 20252.27002.39502.26002.38002.38003,006,500
Jan 8, 20252.38002.38502.24002.33002.33003,388,400
Jan 7, 20252.62002.62002.35002.42002.42003,844,600
Jan 6, 20252.50002.68002.45002.62002.62003,645,700
Jan 3, 20252.51002.53002.44002.50002.50001,905,500
Jan 2, 20252.49002.58002.47002.51002.51001,814,200
Dec 31, 20242.50002.55002.44002.48002.48002,258,200
Dec 30, 20242.51002.55002.48002.52002.52001,900,700
Dec 27, 20242.68002.68002.55502.57002.57002,149,800
Dec 26, 20242.54002.74002.54002.68002.68005,117,700
Dec 24, 20242.48002.53002.45002.52002.52001,395,100
Dec 23, 20242.45002.51002.39002.49002.49001,927,200
Dec 20, 20242.47002.53502.42002.49002.49001,312,000
Dec 19, 20242.46002.55002.42002.49002.49001,592,200
Dec 18, 20242.50002.61002.46002.50002.50002,768,300
Dec 17, 20242.32002.58002.30002.57002.57005,706,500
Dec 16, 20242.24002.29002.21002.21002.21001,740,700
Dec 13, 20242.38002.38502.27002.27002.27001,237,200
Dec 12, 20242.34002.40002.28002.39002.39001,289,400
Dec 11, 20242.42002.44002.37002.38002.38001,650,500
Dec 10, 20242.45002.48002.37502.44002.44002,874,800
Dec 9, 20242.37002.50002.33002.46002.46003,747,800
Dec 6, 20242.15002.44002.15002.41002.41005,062,200
Dec 5, 20242.14002.19002.12002.17002.17001,317,300
Dec 4, 20242.15002.19002.12002.15002.15001,396,300
Dec 3, 20242.23002.23002.12502.15002.15001,020,700
Dec 2, 20242.16002.27002.12002.24002.24001,751,800
Nov 29, 20242.22002.24502.15002.16002.16001,228,800
Nov 27, 20242.18002.23002.15502.21002.21001,339,600
Nov 26, 20242.28002.28002.15502.19002.19001,635,400
Nov 25, 20242.12002.32002.12002.28002.28003,504,800
Nov 22, 20242.14002.16002.08002.11002.11001,843,700
Nov 21, 20242.15002.19002.09002.16002.16001,670,000
Nov 20, 20242.16002.21002.10002.13002.13002,137,300
Nov 19, 20242.05002.10002.04002.09002.09001,311,000
Nov 18, 20242.08002.09002.04002.05002.05001,817,800
Nov 15, 20242.15002.16002.06002.09002.09001,811,700
Nov 14, 20242.19002.19002.13002.17002.1700826,200
Nov 13, 20242.13002.26502.13002.16002.16001,957,300
Nov 12, 20242.12002.15002.10002.10002.10001,189,600
Nov 11, 20242.13002.16902.12002.15002.15001,232,200
Nov 8, 20242.18002.18002.13002.14002.1400935,700
Nov 7, 20242.20002.22002.17002.20002.2000933,800
Nov 6, 20242.20002.22002.13002.18002.18001,166,000
Nov 5, 20242.20002.23002.17502.21002.2100529,200
Nov 4, 20242.17002.22002.16102.22002.2200563,600
Nov 1, 20242.20002.26002.17002.18002.1800893,600
Oct 31, 20242.22002.23002.17002.17002.1700819,700
Oct 30, 20242.32002.32002.23002.23002.2300988,500
Oct 29, 20242.38002.39002.30002.32002.3200844,500
Oct 28, 20242.33002.40002.31002.39002.39001,220,800
Oct 25, 20242.32002.36002.31002.31002.3100501,400
Oct 24, 20242.30002.34002.27002.34002.3400626,200
Oct 23, 20242.38002.38002.29002.30002.3000537,800
Oct 22, 20242.34002.40002.31002.39002.39001,149,000
Oct 21, 20242.31002.36002.29302.34002.3400734,400
Oct 18, 20242.35002.37002.30002.30002.3000703,800
Oct 17, 20242.35002.38002.34002.35002.3500764,400
Oct 16, 20242.30002.44002.29502.35002.35001,275,500
Oct 15, 20242.29002.29002.24102.28002.2800943,000
Oct 14, 20242.31002.32002.28502.29002.2900655,500
Oct 11, 20242.27002.34002.27002.32002.3200497,000
Oct 10, 20242.30002.31502.27002.30002.3000572,300
Oct 9, 20242.36002.37502.34002.34002.3400457,100
Oct 8, 20242.39002.40002.37002.38002.3800468,900
Oct 7, 20242.42002.44002.35502.40002.4000566,100
Oct 4, 20242.42002.46002.38502.46002.4600761,100
Oct 3, 20242.38002.43002.37002.39002.3900903,100
Oct 2, 20242.33002.39002.30002.34002.3400614,700
Oct 1, 20242.45002.45002.34202.36002.36001,047,100
Sep 30, 20242.52002.52002.41002.45002.4500939,900
Sep 27, 20242.52002.60002.51002.53002.53001,383,500
Sep 26, 20242.49002.54002.40002.50002.50001,969,500
Sep 25, 20242.20002.47002.14002.46002.46004,001,200
Sep 24, 20242.15002.21002.15002.21002.2100525,400
Sep 23, 20242.22002.22002.15002.15002.1500732,100
Sep 20, 20242.18002.22002.16002.22002.2200757,300
Sep 19, 20242.26002.26002.17402.18002.1800723,200
Sep 18, 20242.17002.25002.16002.20002.2000995,200
Sep 17, 20242.16002.20002.13002.14002.14001,098,900
Sep 16, 20242.16002.18002.11002.16002.1600662,500
Sep 13, 20242.17002.20002.14002.14002.1400563,000
Sep 12, 20242.14002.20002.12002.18002.1800774,100
Sep 11, 20242.09002.15002.08002.15002.1500490,900
Sep 10, 20242.10002.10502.06002.10002.1000579,500
Sep 9, 20242.07002.14002.06002.11002.1100787,500
Sep 6, 20242.13002.15002.04402.08002.0800976,800
Sep 5, 20242.14002.17002.13002.14002.1400571,500
Sep 4, 20242.12002.16002.09002.15002.1500613,300
Sep 3, 20242.16002.18002.08002.14002.14001,599,000
Aug 30, 20242.20002.20002.16002.19002.1900657,900
Aug 29, 20242.16002.19002.15002.18002.1800729,800
Aug 28, 20242.20002.23002.15002.16002.1600775,500
Aug 27, 20242.25002.27002.24002.25002.2500494,800
Aug 26, 20242.24002.28002.22002.25002.2500594,400
Aug 23, 20242.20002.25002.16302.23002.2300965,200
Aug 22, 20242.19002.22002.18002.19002.1900760,500
Aug 21, 20242.19002.23002.16002.19002.1900794,000
Aug 20, 20242.20002.23002.12002.19002.19001,358,100
Aug 19, 20242.13002.17002.11002.16002.16001,128,000
Aug 16, 20242.15002.15002.10002.14002.1400919,100
Aug 15, 20242.06002.16002.06002.14002.1400703,700
Aug 14, 20242.10002.11002.06002.09002.0900670,800
Aug 13, 20242.07002.12002.07002.09002.0900911,000
Aug 12, 20242.06002.12002.06002.06002.0600823,600
Aug 9, 20242.16002.19002.04002.04002.04005,465,300
Aug 8, 20242.15002.22002.12002.20002.2000712,100
Aug 7, 20242.24002.25502.10002.11002.11001,064,200
Aug 6, 20242.19002.24002.16502.20002.2000835,300
Aug 5, 20242.18002.21002.10002.18002.18001,677,000
Aug 2, 20242.33002.33002.22002.26002.26001,134,700
Aug 1, 20242.45002.45002.32002.34002.34001,287,100
Jul 31, 20242.52002.52502.42002.43002.43002,417,000
Jul 30, 20242.53002.53002.44002.47502.47501,470,100
Jul 29, 20242.50002.52002.41302.46002.46001,703,300
Jul 26, 20242.38002.50002.37002.46002.46003,060,100
Jul 25, 20242.30002.34002.27002.28502.28501,052,500
Jul 24, 20242.31002.35002.28002.31002.3100583,500
Jul 23, 20242.30002.36002.29002.35002.3500521,300
Jul 22, 20242.29002.35002.26002.30002.3000681,900
Jul 19, 20242.28002.33002.25002.29002.29001,040,500
Jul 18, 20242.40002.41002.29002.29002.2900887,600
Jul 17, 20242.46002.52002.40002.40002.40001,145,100
Jul 16, 20242.32002.49802.31002.48002.48001,481,400
Jul 15, 20242.35002.36002.30002.33002.3300976,700
Jul 12, 20242.40002.44002.35002.36002.3600892,700
Jul 11, 20242.33002.39002.33002.39002.3900890,100
Jul 10, 20242.34002.37002.31002.32002.32001,208,100
Jul 9, 20242.40002.42002.35002.35002.3500950,800
Jul 8, 20242.43002.48502.38002.42002.42001,259,500
Jul 5, 20242.51002.55002.39502.45002.45001,912,900
Jul 3, 20242.34002.62002.28002.52002.52007,266,000
Jul 2, 20242.19002.21502.16002.16002.1600690,300
Jul 1, 20242.20002.22002.20002.20002.2000632,000
Jun 28, 20242.20002.22002.18002.20002.2000758,200
Jun 27, 20242.18002.21002.17002.20002.2000521,000
Jun 26, 20242.16002.20002.15002.18002.18001,119,500
Jun 25, 20242.19002.21002.15002.19002.19001,101,500
Jun 24, 20242.22002.24002.19002.20002.20001,134,800
Jun 21, 20242.21002.24002.20502.21002.21001,234,300
Jun 20, 20242.21002.24002.20002.21002.2100881,800
Jun 18, 20242.25002.26002.21002.25002.25001,161,600
Jun 17, 20242.30002.31502.25002.25002.25001,190,100
Jun 14, 20242.35002.38002.30002.31002.31001,289,700
Jun 13, 20242.41002.41002.35002.37002.37001,033,700
Jun 12, 20242.50002.58002.43502.44002.44001,300,600
Jun 11, 20242.52002.57002.50002.51002.5100757,700
Jun 10, 20242.55002.62002.51002.55002.5500891,600
Jun 7, 20242.58002.64802.58002.59002.5900818,600
Jun 6, 20242.56002.65002.55002.64002.64001,037,500
Jun 5, 20242.60002.67002.57002.59002.59001,299,300
Jun 4, 20242.57002.65502.57002.59002.5900770,300
Jun 3, 20242.67002.74002.55002.61002.61001,527,100
May 31, 20242.66002.74002.65002.72002.72002,052,700
May 30, 20242.65002.73002.64002.68002.6800766,600
May 29, 20242.64002.68002.61002.65002.6500648,100
May 28, 20242.64002.74002.64002.69002.69001,378,900
May 24, 20242.55002.69502.55002.64002.6400873,200
May 23, 20242.58002.59002.54302.56002.5600734,800
May 22, 20242.55002.65002.55002.60002.6000926,200
May 21, 20242.61002.68002.57002.57002.5700963,900
May 20, 20242.67002.70902.62002.63002.63001,308,000
May 17, 20242.65002.75002.65002.71002.71001,655,200

Related Tickers

SSYS Stratasys Ltd.
11.17
+0.95%
 
DDD 3D Systems Corporation
1.7200
+2.99%
 
VLDX Velo3D, Inc.
0.6300
-9.09%
 
UAVS AgEagle Aerial Systems, Inc.
0.9120
+5.01%
 
QMCO Quantum Corporation
10.94
+3.99%
 
CRSR Corsair Gaming, Inc.
8.46
-0.94%
 
RCAT Red Cat Holdings, Inc.
6.88
+6.01%
 
IONQ IonQ, Inc.
34.99
+7.53%
 
CAN Canaan Inc.
0.7933
+4.20%
 
QUBT Quantum Computing Inc.
12.87
+39.29%