Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.395
+0.015 (1.09%)
Aug 15, 2025, 10:40 AM - Market open
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.37 | 1.38 | 1.37 | 1.40 | - | 1.09% | 56,169 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 1,541,044 |
| Aug 13, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 1,382,255 |
| Aug 12, 2025 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 1,531,844 |
| Aug 11, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 1,806,526 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 1,648,569 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 1,465,027 |
| Aug 6, 2025 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -0.72% | 1,327,412 |
| Aug 5, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 1,335,733 |
| Aug 4, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 1,649,593 |
| Aug 1, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,846,583 |
| Jul 31, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 2,223,873 |
| Jul 30, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 1,297,311 |
| Jul 29, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 3,938,595 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -3.03% | 2,874,371 |
| Jul 25, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -2.30% | 3,001,508 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.33% | 1,658,916 |
| Jul 23, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 3,391,448 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 2,669,875 |
| Jul 21, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 3,002,967 |
| Jul 18, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 3,234,745 |
| Jul 17, 2025 | 1.52 | 1.59 | 1.49 | 1.54 | 1.54 | 2.67% | 10,882,126 |
| Jul 16, 2025 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 2,421,109 |
| Jul 15, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 1,666,524 |
| Jul 14, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 2,977,409 |
| Jul 11, 2025 | 1.57 | 1.65 | 1.56 | 1.58 | 1.58 | 0.64% | 4,367,589 |
| Jul 10, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,077,999 |
| Jul 9, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 1,071,583 |
| Jul 8, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | - | 742,467 |
| Jul 7, 2025 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -4.35% | 1,307,176 |
| Jul 3, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.87% | 1,458,164 |
| Jul 2, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 1,159,900 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.70% | 1,221,400 |
| Jun 30, 2025 | 1.67 | 1.67 | 1.57 | 1.62 | 1.62 | -1.22% | 1,920,990 |
| Jun 27, 2025 | 1.53 | 1.69 | 1.53 | 1.64 | 1.64 | 7.89% | 3,707,016 |
| Jun 26, 2025 | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | 5.56% | 2,650,996 |
| Jun 25, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 1,515,889 |
| Jun 24, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 1,973,902 |
| Jun 23, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 1,350,172 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.34 | 1.39 | 1.39 | - | 2,057,367 |
| Jun 18, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 2,113,944 |
| Jun 17, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,179,139 |
| Jun 16, 2025 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 1,139,601 |
| Jun 13, 2025 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -7.69% | 3,231,553 |
| Jun 12, 2025 | 1.54 | 1.57 | 1.49 | 1.56 | 1.56 | 1.96% | 2,244,329 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,386,817 |
| Jun 10, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 1,090,343 |
| Jun 9, 2025 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 1,769,560 |
| Jun 6, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 1,705,270 |
| Jun 5, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 1,626,319 |