Nano Dimension Ltd. - American Depositary Shares (NNDM)
1.5900
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 15th, 4:14 AM EDT
Historical Prices For Nano Dimension Ltd. - American Depositary Shares (NNDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2025 | 1.60 | 1.63 | 1.57 | 1.59 | 2,976,837 | 1.59 |
| 7/11/2025 | 1.57 | 1.65 | 1.55 | 1.58 | 4,367,595 | 1.58 |
| 7/10/2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1,077,746 | 1.57 |
| 7/09/2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1,071,243 | 1.58 |
| 7/08/2025 | 1.56 | 1.57 | 1.54 | 1.54 | 741,852 | 1.54 |
| 7/07/2025 | 1.58 | 1.61 | 1.53 | 1.54 | 1,303,365 | 1.54 |
| 7/03/2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1,458,164 | 1.61 |
| 7/02/2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1,159,299 | 1.55 |
| 7/01/2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1,221,320 | 1.56 |
| 6/30/2025 | 1.67 | 1.67 | 1.57 | 1.62 | 1,920,583 | 1.62 |
| 6/27/2025 | 1.53 | 1.69 | 1.53 | 1.64 | 3,707,017 | 1.64 |
| 6/26/2025 | 1.43 | 1.55 | 1.43 | 1.52 | 2,650,360 | 1.52 |
| 6/25/2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1,515,229 | 1.44 |
| 6/24/2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1,973,161 | 1.42 |
| 6/23/2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1,348,703 | 1.42 |
| 6/20/2025 | 1.39 | 1.40 | 1.34 | 1.39 | 2,057,368 | 1.39 |
| 6/18/2025 | 1.40 | 1.42 | 1.38 | 1.39 | 2,113,944 | 1.39 |
| 6/17/2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1,178,657 | 1.40 |
| 6/16/2025 | 1.42 | 1.47 | 1.41 | 1.43 | 1,138,296 | 1.43 |
| 6/13/2025 | 1.48 | 1.50 | 1.41 | 1.44 | 3,231,553 | 1.44 |
| 6/12/2025 | 1.54 | 1.57 | 1.49 | 1.56 | 2,244,287 | 1.56 |
| 6/11/2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1,386,516 | 1.53 |
| 6/10/2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1,090,272 | 1.51 |
| 6/09/2025 | 1.53 | 1.56 | 1.49 | 1.49 | 1,769,211 | 1.49 |
| 6/06/2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1,705,270 | 1.51 |
| 6/05/2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1,626,213 | 1.49 |
| 6/04/2025 | 1.55 | 1.56 | 1.52 | 1.52 | 596,018 | 1.52 |
| 6/03/2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1,071,964 | 1.55 |
| 6/02/2025 | 1.54 | 1.55 | 1.52 | 1.55 | 905,636 | 1.55 |
| 5/30/2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1,734,065 | 1.55 |
| 5/29/2025 | 1.60 | 1.60 | 1.56 | 1.59 | 918,802 | 1.59 |
| 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 | 1.56 | 1,076,333 | 1.56 |
| 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 |