Skip to main content
Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.840
+0.020 (1.10%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Nano Dimension Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.771.861.741.841.841.10%2,131,076
Mar 6, 20261.841.891.821.821.82-3.70%1,202,975
Mar 5, 20261.871.911.831.891.890.53%989,517
Mar 4, 20261.861.901.851.881.881.62%697,717
Mar 3, 20261.881.901.801.851.85-4.64%1,410,175
Mar 2, 20261.821.951.821.941.943.19%1,769,763
Feb 27, 20261.941.951.881.881.88-4.57%894,678
Feb 26, 20261.931.981.901.971.972.07%1,365,112
Feb 25, 20261.981.991.931.931.93-3.02%913,736
Feb 24, 20262.002.061.981.991.99-0.50%718,342
Feb 23, 20261.982.021.942.002.00-2,989,893
Feb 20, 20262.022.062.002.002.00-1.96%834,953
Feb 19, 20262.002.051.952.042.042.00%2,057,116
Feb 18, 20261.992.051.982.002.00-2,558,704
Feb 17, 20261.892.091.892.002.005.26%5,204,004
Feb 13, 20261.951.991.901.901.90-1.55%1,702,982
Feb 12, 20262.032.031.921.931.93-4.93%2,109,930
Feb 11, 20262.172.202.012.032.03-5.14%3,368,927
Feb 10, 20262.102.322.102.142.141.42%5,267,646
Feb 9, 20261.932.171.892.112.119.33%5,565,981
Feb 6, 20261.772.001.771.931.939.66%4,944,587
Feb 5, 20261.771.801.701.761.76-3.30%4,298,383
Feb 4, 20261.941.951.781.821.82-6.67%4,435,217
Feb 3, 20261.891.971.841.951.953.72%3,513,048
Feb 2, 20261.781.891.771.881.885.62%2,300,128
Jan 30, 20261.851.881.781.781.78-4.81%1,700,315
Jan 29, 20261.921.931.831.871.87-2.60%5,648,396
Jan 28, 20261.951.951.891.921.92-1.54%2,378,998
Jan 27, 20261.871.961.841.951.954.84%3,608,539
Jan 26, 20261.871.881.831.861.860.54%2,484,693
Jan 23, 20261.911.911.851.851.85-3.65%3,041,013
Jan 22, 20261.881.951.851.921.922.13%3,677,822
Jan 21, 20261.801.921.801.881.886.21%3,198,695
Jan 20, 20261.701.811.701.771.771.14%2,717,970
Jan 16, 20261.721.801.711.751.751.45%1,621,431
Jan 15, 20261.731.761.701.731.73-0.29%1,391,704
Jan 14, 20261.721.761.701.731.73-1,396,023
Jan 13, 20261.711.741.671.731.731.76%2,310,911
Jan 12, 20261.681.751.681.701.700.59%2,456,139
Jan 9, 20261.691.721.661.691.690.60%1,526,289
Jan 8, 20261.641.691.631.681.681.82%1,123,603
Jan 7, 20261.651.671.641.651.65-1.79%700,526
Jan 6, 20261.601.691.591.681.685.00%1,665,367
Jan 5, 20261.561.631.561.601.602.56%1,848,555
Jan 2, 20261.541.601.541.561.561.30%2,038,059
Dec 31, 20251.551.571.511.541.54-1.28%2,296,980
Dec 30, 20251.591.621.561.561.56-2.50%2,100,818
Dec 29, 20251.601.611.571.601.60-0.62%2,360,066
Dec 26, 20251.681.681.601.611.61-5.85%1,990,527
Dec 24, 20251.711.721.681.711.710.59%1,456,261
Dec 23, 20251.751.751.681.701.70-3.41%2,007,089
Dec 22, 20251.821.851.751.761.76-2.76%3,229,428
Dec 19, 20251.801.881.781.811.811.12%14,998,935
Dec 18, 20251.831.901.791.791.79-3,642,041
Dec 17, 20251.831.891.781.791.79-2.19%3,848,762
Dec 16, 20251.801.921.781.831.831.67%3,620,354
Dec 15, 20251.771.871.761.801.801.69%5,346,845
Dec 12, 20251.791.811.751.771.77-0.56%3,204,851
Dec 11, 20251.761.821.751.781.78-2,064,559
Dec 10, 20251.791.811.751.781.78-1.11%1,698,243
Dec 9, 20251.811.811.791.801.80-1.64%1,015,348
Dec 8, 20251.821.851.801.831.830.55%1,877,421
Dec 5, 20251.791.851.791.821.821.68%2,310,516
Dec 4, 20251.801.831.791.791.79-0.56%2,417,629
Dec 3, 20251.771.811.771.801.801.12%1,971,388
Dec 2, 20251.751.811.751.781.781.14%3,266,004
Dec 1, 20251.731.811.731.761.76-0.56%4,293,371
Nov 28, 20251.721.801.711.771.772.91%2,301,060
Nov 26, 20251.661.731.661.721.722.99%1,818,350
Nov 25, 20251.591.701.591.671.673.73%2,963,854
Nov 24, 20251.581.611.541.611.611.90%2,364,975
Nov 21, 20251.441.651.441.581.589.72%7,161,194
Nov 20, 20251.531.631.431.441.44-8.28%6,637,954
Nov 19, 20251.531.601.521.571.571.95%3,161,774
Nov 18, 20251.561.581.491.541.54-3,176,376
Nov 17, 20251.551.591.521.541.54-1,966,400
Nov 14, 20251.491.561.491.541.540.65%2,805,914
Nov 13, 20251.551.561.501.531.53-2.55%2,036,073
Nov 12, 20251.561.581.541.571.57-1,059,416
Nov 11, 20251.611.621.561.571.57-3.68%923,747
Nov 10, 20251.551.641.531.631.637.24%3,587,961
Nov 7, 20251.501.541.471.521.52-1.30%3,558,180
Nov 6, 20251.591.601.521.541.54-2.53%3,844,175
Nov 5, 20251.591.611.571.581.58-0.63%3,155,494
Nov 4, 20251.631.661.571.591.59-4.79%3,051,307
Nov 3, 20251.711.731.651.671.67-3.47%3,911,180
Oct 31, 20251.861.861.701.731.73-1.14%4,686,865
Oct 30, 20251.621.791.591.751.758.02%10,510,370
Oct 29, 20251.691.701.621.621.62-4.14%2,980,028
Oct 28, 20251.741.781.681.691.69-2.87%2,746,656
Oct 27, 20251.701.771.701.741.743.57%2,360,918
Oct 24, 20251.731.751.681.681.68-1.75%1,237,455
Oct 23, 20251.701.731.691.711.710.59%1,168,457
Oct 22, 20251.771.771.631.701.70-5.03%4,420,205
Oct 21, 20251.861.861.781.791.79-3.24%3,147,587
Oct 20, 20251.801.871.781.851.853.93%3,456,061
Oct 17, 20251.751.831.751.781.780.56%3,536,233
Oct 16, 20251.981.991.761.771.77-9.69%5,419,129
Oct 15, 20252.072.111.931.961.96-3.45%4,467,773
Oct 14, 20251.902.101.882.032.0310.33%8,733,607