Nano Dimension Ltd. - American Depositary Shares (NNDM)
1.5900
+0.00 (0.00%)
NASDAQ · Last Trade: May 29th, 7:57 AM EDT
Historical Prices For Nano Dimension Ltd. - American Depositary Shares (NNDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2025 | 1.63 | 1.63 | 1.58 | 1.59 | 837,184 | 1.59 |
| 5/27/2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1,869,717 | 1.61 |
| 5/23/2025 | 1.56 | 1.56 | 1.54 | 1.55 | 888,483 | 1.55 |
| 5/22/2025 | 1.60 | 1.61 | 1.58 | 1.59 | 752,936 | 1.59 |
| 5/21/2025 | 1.58 | 1.61 | 1.56 | 1.61 | 1,272,972 | 1.61 |
| 5/20/2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1,097,246 | 1.60 |
| 5/19/2025 | 1.53 | 1.58 | 1.52 | 1.57 | 588,404 | 1.57 |
| 5/16/2025 | 1.55 | 1.58 | 1.55 | 1.56 | 730,915 | 1.56 |
| 5/15/2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1,076,333 | 1.55 |
| 5/14/2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1,719,901 | 1.57 |
| 5/13/2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1,455,015 | 1.59 |
| 5/12/2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1,334,492 | 1.64 |
| 5/09/2025 | 1.67 | 1.68 | 1.62 | 1.63 | 1,588,163 | 1.63 |
| 5/08/2025 | 1.62 | 1.68 | 1.61 | 1.65 | 1,561,945 | 1.65 |
| 5/07/2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1,144,604 | 1.59 |
| 5/06/2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1,556,592 | 1.61 |
| 5/05/2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1,623,352 | 1.62 |
| 5/02/2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1,025,283 | 1.63 |
| 5/01/2025 | 1.55 | 1.61 | 1.55 | 1.61 | 2,459,899 | 1.61 |
| 4/30/2025 | 1.64 | 1.64 | 1.50 | 1.56 | 1,603,056 | 1.56 |
| 4/29/2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1,044,658 | 1.63 |
| 4/28/2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1,876,136 | 1.64 |
| 4/25/2025 | 1.57 | 1.71 | 1.57 | 1.65 | 3,289,423 | 1.65 |
| 4/24/2025 | 1.48 | 1.58 | 1.47 | 1.55 | 1,401,072 | 1.55 |
| 4/23/2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1,060,567 | 1.48 |
| 4/22/2025 | 1.43 | 1.47 | 1.43 | 1.45 | 811,277 | 1.45 |
| 4/21/2025 | 1.50 | 1.52 | 1.41 | 1.43 | 1,581,944 | 1.43 |
| 4/17/2025 | 1.49 | 1.52 | 1.44 | 1.51 | 2,054,949 | 1.51 |
| 4/16/2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1,168,825 | 1.47 |
| 4/15/2025 | 1.49 | 1.50 | 1.43 | 1.47 | 1,539,108 | 1.47 |
| 4/14/2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1,623,445 | 1.50 |
| 4/11/2025 | 1.43 | 1.50 | 1.39 | 1.49 | 2,225,997 | 1.49 |
| 4/10/2025 | 1.39 | 1.44 | 1.36 | 1.43 | 2,806,007 | 1.43 |
| 4/09/2025 | 1.37 | 1.45 | 1.34 | 1.41 | 3,111,316 | 1.41 |
| 4/08/2025 | 1.43 | 1.46 | 1.36 | 1.38 | 2,737,827 | 1.38 |
| 4/07/2025 | 1.37 | 1.45 | 1.33 | 1.42 | 4,222,894 | 1.42 |
| 4/04/2025 | 1.48 | 1.48 | 1.38 | 1.43 | 3,247,990 | 1.43 |
| 4/03/2025 | 1.51 | 1.53 | 1.48 | 1.50 | 2,683,169 | 1.50 |
| 4/02/2025 | 1.54 | 1.57 | 1.53 | 1.55 | 2,537,094 | 1.55 |
| 4/01/2025 | 1.57 | 1.60 | 1.53 | 1.56 | 3,308,347 | 1.56 |
| 3/31/2025 | 1.62 | 1.64 | 1.58 | 1.59 | 3,155,829 | 1.59 |
| 3/28/2025 | 1.70 | 1.72 | 1.62 | 1.68 | 2,656,473 | 1.68 |
| 3/27/2025 | 1.77 | 1.79 | 1.64 | 1.71 | 4,808,944 | 1.71 |
| 3/26/2025 | 1.75 | 1.85 | 1.72 | 1.78 | 5,307,792 | 1.78 |
| 3/25/2025 | 1.78 | 1.78 | 1.67 | 1.73 | 12,400,303 | 1.73 |
| 3/24/2025 | 2.12 | 2.13 | 2.06 | 2.08 | 1,222,286 | 2.08 |
| 3/21/2025 | 2.10 | 2.13 | 2.07 | 2.11 | 738,679 | 2.11 |
| 3/20/2025 | 2.12 | 2.15 | 2.10 | 2.13 | 977,742 | 2.13 |
| 3/19/2025 | 2.14 | 2.17 | 2.12 | 2.14 | 821,956 | 2.14 |
| 3/18/2025 | 2.18 | 2.20 | 2.14 | 2.15 | 507,132 | 2.15 |
| 3/17/2025 | 2.14 | 2.21 | 2.14 | 2.19 | 1,179,173 | 2.19 |
| 3/14/2025 | 2.15 | 2.18 | 2.13 | 2.15 | 901,472 | 2.15 |
| 3/13/2025 | 2.18 | 2.19 | 2.12 | 2.12 | 1,244,019 | 2.12 |
| 3/12/2025 | 2.18 | 2.22 | 2.17 | 2.21 | 941,850 | 2.21 |
| 3/11/2025 | 2.15 | 2.19 | 2.10 | 2.15 | 1,243,600 | 2.15 |
| 3/10/2025 | 2.17 | 2.20 | 2.11 | 2.17 | 1,557,258 | 2.17 |
| 3/07/2025 | 2.13 | 2.20 | 2.13 | 2.20 | 1,190,799 | 2.20 |
| 3/06/2025 | 2.19 | 2.22 | 2.15 | 2.17 | 1,196,839 | 2.17 |
| 3/05/2025 | 2.20 | 2.24 | 2.16 | 2.22 | 1,491,203 | 2.22 |
| 3/04/2025 | 2.10 | 2.22 | 2.06 | 2.18 | 2,074,312 | 2.18 |
| 3/03/2025 | 2.14 | 2.21 | 2.10 | 2.11 | 1,685,759 | 2.11 |
| 2/28/2025 | 2.11 | 2.19 | 2.11 | 2.13 | 10,762,893 | 2.13 |