Nano Dimension Ltd. (NNDM)
1.69
-0.02 (-1.17%)
At close: Mar 28, 2025, 3:59 PM
1.66
-1.72%
After-hours: Mar 28, 2025, 07:54 PM EDT
Nano Dimension Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.72 | 1.62 | 1.68 | -0.03 | -1.75% | 2,647,392 |
| Mar 27, 2025 | 1.77 | 1.79 | 1.64 | 1.71 | -0.07 | -3.93% | 4,809,100 |
| Mar 26, 2025 | 1.75 | 1.85 | 1.72 | 1.78 | 0.05 | 2.89% | 5,309,442 |
| Mar 25, 2025 | 1.78 | 1.78 | 1.67 | 1.73 | -0.35 | -16.83% | 12,418,344 |
| Mar 24, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | -0.03 | -1.42% | 1,223,700 |
| Mar 21, 2025 | 2.10 | 2.13 | 2.07 | 2.11 | -0.02 | -0.94% | 738,679 |
| Mar 20, 2025 | 2.12 | 2.15 | 2.10 | 2.13 | -0.01 | -0.47% | 978,800 |
| Mar 19, 2025 | 2.14 | 2.17 | 2.12 | 2.14 | -0.01 | -0.47% | 822,031 |
| Mar 18, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | -0.04 | -1.83% | 507,532 |
| Mar 17, 2025 | 2.14 | 2.21 | 2.14 | 2.19 | 0.04 | 1.86% | 1,179,400 |
| Mar 14, 2025 | 2.15 | 2.18 | 2.13 | 2.15 | 0.03 | 1.42% | 901,500 |
| Mar 13, 2025 | 2.18 | 2.19 | 2.12 | 2.12 | -0.09 | -4.07% | 1,244,104 |
| Mar 12, 2025 | 2.18 | 2.22 | 2.17 | 2.21 | 0.06 | 2.79% | 941,850 |
| Mar 11, 2025 | 2.15 | 2.19 | 2.10 | 2.15 | -0.02 | -0.92% | 1,243,903 |
| Mar 10, 2025 | 2.17 | 2.20 | 2.11 | 2.17 | -0.03 | -1.36% | 1,560,000 |
| Mar 7, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 0.03 | 1.38% | 1,190,800 |
| Mar 6, 2025 | 2.19 | 2.22 | 2.15 | 2.17 | -0.05 | -2.25% | 1,199,105 |
| Mar 5, 2025 | 2.20 | 2.24 | 2.16 | 2.22 | 0.04 | 1.83% | 1,491,547 |
| Mar 4, 2025 | 2.10 | 2.22 | 2.06 | 2.18 | 0.07 | 3.32% | 2,074,947 |
| Mar 3, 2025 | 2.14 | 2.21 | 2.10 | 2.11 | -0.02 | -0.94% | 1,692,214 |
| Feb 28, 2025 | 2.11 | 2.19 | 2.11 | 2.13 | 0.03 | 1.43% | 10,762,893 |
| Feb 27, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | -0.10 | -4.55% | 3,223,100 |
| Feb 26, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 0.00 | 0.00% | 1,600,700 |
| Feb 25, 2025 | 2.22 | 2.26 | 2.18 | 2.20 | -0.04 | -1.79% | 1,821,800 |
| Feb 24, 2025 | 2.26 | 2.27 | 2.20 | 2.24 | -0.01 | -0.44% | 1,977,348 |
| Feb 21, 2025 | 2.33 | 2.34 | 2.23 | 2.25 | -0.06 | -2.60% | 1,890,532 |
| Feb 20, 2025 | 2.38 | 2.40 | 2.29 | 2.31 | -0.07 | -2.94% | 1,573,600 |
| Feb 19, 2025 | 2.40 | 2.44 | 2.37 | 2.38 | -0.02 | -0.83% | 1,567,918 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.36 | 2.40 | -0.09 | -3.61% | 2,732,500 |
| Feb 14, 2025 | 2.53 | 2.61 | 2.45 | 2.49 | -0.02 | -0.80% | 1,506,708 |
| Feb 13, 2025 | 2.53 | 2.58 | 2.47 | 2.51 | 0.01 | 0.40% | 1,783,600 |
| Feb 12, 2025 | 2.48 | 2.51 | 2.31 | 2.50 | -0.08 | -3.10% | 2,949,400 |
| Feb 11, 2025 | 2.60 | 2.68 | 2.58 | 2.58 | -0.06 | -2.27% | 1,345,800 |
| Feb 10, 2025 | 2.60 | 2.65 | 2.54 | 2.64 | 0.05 | 1.93% | 1,033,800 |
| Feb 7, 2025 | 2.63 | 2.69 | 2.57 | 2.59 | -0.07 | -2.63% | 1,803,702 |
| Feb 6, 2025 | 2.66 | 2.69 | 2.59 | 2.66 | 0.00 | 0.00% | 1,726,900 |
| Feb 5, 2025 | 2.52 | 2.67 | 2.47 | 2.66 | 0.12 | 4.72% | 3,565,425 |
| Feb 4, 2025 | 2.33 | 2.55 | 2.33 | 2.54 | 0.21 | 9.01% | 2,090,800 |
| Feb 3, 2025 | 2.25 | 2.35 | 2.22 | 2.33 | 0.02 | 0.87% | 1,457,704 |
| Jan 31, 2025 | 2.37 | 2.40 | 2.29 | 2.31 | -0.06 | -2.53% | 1,004,386 |
| Jan 30, 2025 | 2.40 | 2.44 | 2.37 | 2.37 | -0.01 | -0.42% | 892,900 |
| Jan 29, 2025 | 2.41 | 2.44 | 2.31 | 2.38 | -0.06 | -2.46% | 1,426,649 |
| Jan 28, 2025 | 2.31 | 2.50 | 2.31 | 2.44 | 0.19 | 8.44% | 3,904,645 |
| Jan 27, 2025 | 2.28 | 2.31 | 2.22 | 2.25 | -0.09 | -3.85% | 1,828,802 |
| Jan 24, 2025 | 2.33 | 2.42 | 2.30 | 2.34 | 0.02 | 0.86% | 1,538,240 |
| Jan 23, 2025 | 2.32 | 2.34 | 2.31 | 2.32 | -0.02 | -0.85% | 772,029 |
| Jan 22, 2025 | 2.30 | 2.34 | 2.29 | 2.34 | 0.04 | 1.74% | 1,157,000 |
| Jan 21, 2025 | 2.31 | 2.33 | 2.27 | 2.30 | -0.03 | -1.29% | 1,838,000 |
| Jan 17, 2025 | 2.26 | 2.34 | 2.26 | 2.33 | 0.07 | 3.10% | 2,044,425 |
| Jan 16, 2025 | 2.26 | 2.28 | 2.23 | 2.26 | 0.00 | 0.00% | 1,691,300 |