Nano Dimension Ltd. - American Depositary Shares (NNDM)
1.8250
+0.0250 (1.39%)
NASDAQ · Last Trade: Dec 16th, 12:32 PM EST
Historical Prices For Nano Dimension Ltd. - American Depositary Shares (NNDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 1.77 | 1.87 | 1.76 | 1.80 | 5,344,080 | 1.80 |
| 12/12/2025 | 1.79 | 1.81 | 1.75 | 1.77 | 3,204,851 | 1.77 |
| 12/11/2025 | 1.76 | 1.81 | 1.75 | 1.78 | 2,056,309 | 1.78 |
| 12/10/2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1,698,048 | 1.78 |
| 12/09/2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1,013,541 | 1.80 |
| 12/08/2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1,870,993 | 1.83 |
| 12/05/2025 | 1.79 | 1.85 | 1.79 | 1.82 | 2,310,516 | 1.82 |
| 12/04/2025 | 1.80 | 1.83 | 1.79 | 1.79 | 2,416,410 | 1.79 |
| 12/03/2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1,969,819 | 1.80 |
| 12/02/2025 | 1.75 | 1.81 | 1.75 | 1.78 | 3,254,541 | 1.78 |
| 12/01/2025 | 1.73 | 1.81 | 1.73 | 1.76 | 4,292,730 | 1.76 |
| 11/28/2025 | 1.72 | 1.80 | 1.71 | 1.77 | 2,301,060 | 1.77 |
| 11/26/2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1,818,350 | 1.72 |
| 11/25/2025 | 1.59 | 1.70 | 1.59 | 1.67 | 2,962,594 | 1.67 |
| 11/24/2025 | 1.58 | 1.61 | 1.54 | 1.61 | 2,364,056 | 1.61 |
| 11/21/2025 | 1.44 | 1.65 | 1.44 | 1.58 | 7,161,195 | 1.58 |
| 11/20/2025 | 1.53 | 1.63 | 1.43 | 1.44 | 6,616,358 | 1.44 |
| 11/19/2025 | 1.53 | 1.59 | 1.52 | 1.57 | 3,136,243 | 1.57 |
| 11/18/2025 | 1.56 | 1.57 | 1.49 | 1.54 | 3,175,452 | 1.54 |
| 11/17/2025 | 1.55 | 1.59 | 1.52 | 1.54 | 1,964,145 | 1.54 |
| 11/14/2025 | 1.49 | 1.56 | 1.49 | 1.54 | 2,805,914 | 1.54 |
| 11/13/2025 | 1.55 | 1.56 | 1.50 | 1.53 | 2,029,235 | 1.53 |
| 11/12/2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1,058,773 | 1.57 |
| 11/11/2025 | 1.61 | 1.62 | 1.56 | 1.57 | 917,052 | 1.57 |
| 11/10/2025 | 1.55 | 1.64 | 1.53 | 1.63 | 3,561,518 | 1.63 |
| 11/07/2025 | 1.50 | 1.54 | 1.47 | 1.52 | 3,558,181 | 1.52 |
| 11/06/2025 | 1.59 | 1.60 | 1.52 | 1.54 | 3,843,530 | 1.54 |
| 11/05/2025 | 1.59 | 1.61 | 1.57 | 1.58 | 3,153,812 | 1.58 |
| 11/04/2025 | 1.63 | 1.66 | 1.57 | 1.59 | 3,041,183 | 1.59 |
| 11/03/2025 | 1.71 | 1.73 | 1.65 | 1.67 | 3,777,111 | 1.67 |
| 10/31/2025 | 1.86 | 1.86 | 1.70 | 1.73 | 4,686,867 | 1.73 |
| 10/30/2025 | 1.62 | 1.79 | 1.59 | 1.75 | 10,441,663 | 1.75 |
| 10/29/2025 | 1.69 | 1.70 | 1.62 | 1.62 | 2,979,025 | 1.62 |
| 10/28/2025 | 1.74 | 1.78 | 1.68 | 1.69 | 2,746,361 | 1.69 |
| 10/27/2025 | 1.70 | 1.77 | 1.70 | 1.74 | 2,357,911 | 1.74 |
| 10/24/2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1,237,455 | 1.68 |
| 10/23/2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1,167,857 | 1.71 |
| 10/22/2025 | 1.77 | 1.77 | 1.63 | 1.70 | 4,413,749 | 1.70 |
| 10/21/2025 | 1.86 | 1.86 | 1.77 | 1.79 | 3,140,144 | 1.79 |
| 10/20/2025 | 1.80 | 1.87 | 1.78 | 1.85 | 3,449,230 | 1.85 |
| 10/17/2025 | 1.75 | 1.83 | 1.75 | 1.78 | 3,536,235 | 1.78 |
| 10/16/2025 | 1.98 | 1.99 | 1.76 | 1.77 | 5,403,162 | 1.77 |
| 10/15/2025 | 2.07 | 2.11 | 1.93 | 1.96 | 4,467,012 | 1.96 |
| 10/14/2025 | 1.90 | 2.10 | 1.88 | 2.03 | 8,721,846 | 2.03 |
| 10/13/2025 | 1.68 | 1.86 | 1.68 | 1.84 | 6,146,019 | 1.84 |
| 10/10/2025 | 1.76 | 1.82 | 1.65 | 1.66 | 5,788,109 | 1.66 |
| 10/09/2025 | 1.71 | 1.77 | 1.69 | 1.76 | 4,916,124 | 1.76 |
| 10/08/2025 | 1.69 | 1.73 | 1.67 | 1.71 | 3,547,691 | 1.71 |
| 10/07/2025 | 1.70 | 1.74 | 1.65 | 1.69 | 6,320,575 | 1.69 |
| 10/06/2025 | 1.61 | 1.72 | 1.60 | 1.68 | 7,364,700 | 1.68 |
| 10/03/2025 | 1.57 | 1.63 | 1.56 | 1.60 | 7,285,177 | 1.60 |
| 10/02/2025 | 1.53 | 1.60 | 1.53 | 1.57 | 2,049,037 | 1.57 |
| 10/01/2025 | 1.55 | 1.58 | 1.53 | 1.53 | 2,395,772 | 1.53 |
| 9/30/2025 | 1.58 | 1.59 | 1.55 | 1.57 | 2,299,768 | 1.57 |
| 9/29/2025 | 1.60 | 1.61 | 1.57 | 1.59 | 3,805,246 | 1.59 |
| 9/26/2025 | 1.58 | 1.62 | 1.57 | 1.59 | 4,155,834 | 1.59 |
| 9/25/2025 | 1.57 | 1.62 | 1.54 | 1.58 | 3,270,825 | 1.58 |
| 9/24/2025 | 1.56 | 1.60 | 1.55 | 1.59 | 2,817,423 | 1.59 |
| 9/23/2025 | 1.48 | 1.61 | 1.48 | 1.56 | 5,766,760 | 1.56 |
| 9/22/2025 | 1.39 | 1.49 | 1.37 | 1.47 | 3,566,065 | 1.47 |
| 9/19/2025 | 1.40 | 1.43 | 1.38 | 1.39 | 3,004,568 | 1.39 |
| 9/18/2025 | 1.43 | 1.47 | 1.37 | 1.41 | 4,677,722 | 1.41 |
| 9/17/2025 | 1.48 | 1.54 | 1.46 | 1.48 | 4,683,934 | 1.48 |
| 9/16/2025 | 1.43 | 1.47 | 1.41 | 1.47 | 2,309,157 | 1.47 |