Nano Dimension Ltd. - American Depositary Shares (NNDM)
1.3300
-0.0200 (-1.48%)
NASDAQ · Last Trade: Aug 9th, 9:20 AM EDT
Historical Prices For Nano Dimension Ltd. - American Depositary Shares (NNDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1,647,968 | 1.33 |
| 8/07/2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1,464,477 | 1.35 |
| 8/06/2025 | 1.39 | 1.41 | 1.35 | 1.38 | 1,327,392 | 1.38 |
| 8/05/2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1,332,672 | 1.39 |
| 8/04/2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1,649,586 | 1.39 |
| 8/01/2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1,846,583 | 1.35 |
| 7/31/2025 | 1.40 | 1.43 | 1.37 | 1.40 | 2,222,329 | 1.40 |
| 7/30/2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1,293,306 | 1.41 |
| 7/29/2025 | 1.41 | 1.44 | 1.37 | 1.40 | 3,938,560 | 1.40 |
| 7/28/2025 | 1.48 | 1.49 | 1.42 | 1.44 | 2,872,188 | 1.44 |
| 7/25/2025 | 1.51 | 1.52 | 1.47 | 1.49 | 3,001,508 | 1.49 |
| 7/24/2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1,655,814 | 1.52 |
| 7/23/2025 | 1.53 | 1.54 | 1.50 | 1.52 | 3,388,808 | 1.52 |
| 7/22/2025 | 1.51 | 1.53 | 1.47 | 1.52 | 2,666,528 | 1.52 |
| 7/21/2025 | 1.53 | 1.56 | 1.50 | 1.51 | 3,001,685 | 1.51 |
| 7/18/2025 | 1.54 | 1.56 | 1.52 | 1.53 | 3,234,745 | 1.53 |
| 7/17/2025 | 1.51 | 1.59 | 1.49 | 1.54 | 10,879,265 | 1.54 |
| 7/16/2025 | 1.55 | 1.57 | 1.47 | 1.50 | 2,416,532 | 1.50 |
| 7/15/2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1,664,475 | 1.54 |
| 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 |