Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.380
-0.010 (-0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
1.390
+0.010 (0.72%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 2,995,930 |
| Jun 25, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 3,537,459 |
| Jun 24, 2026 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | -0.72% | 4,790,033 |
| Jun 23, 2026 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 5,115,547 |
| Jun 22, 2026 | 1.35 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 14,355,839 |
| Jun 18, 2026 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 29,301,093 |
| Jun 17, 2026 | 1.23 | 1.37 | 1.19 | 1.34 | 1.34 | 8.94% | 7,687,837 |
| Jun 16, 2026 | 1.22 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 6,153,374 |
| Jun 15, 2026 | 1.51 | 1.53 | 1.20 | 1.25 | 1.25 | -16.11% | 46,020,083 |
| Jun 12, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 1,652,698 |
| Jun 11, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | - | 1,688,838 |
| Jun 10, 2026 | 1.45 | 1.58 | 1.45 | 1.52 | 1.52 | 2.01% | 2,748,437 |
| Jun 9, 2026 | 1.52 | 1.55 | 1.44 | 1.49 | 1.49 | -1.32% | 2,910,461 |
| Jun 8, 2026 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -3.21% | 2,407,543 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.51 | 1.56 | 1.56 | -4.29% | 2,845,001 |
| Jun 4, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 1,356,731 |
| Jun 3, 2026 | 1.76 | 1.77 | 1.63 | 1.65 | 1.65 | -6.25% | 2,395,103 |
| Jun 2, 2026 | 1.71 | 1.80 | 1.66 | 1.76 | 1.76 | 2.92% | 3,612,517 |
| Jun 1, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 2,313,727 |
| May 29, 2026 | 1.70 | 1.79 | 1.66 | 1.75 | 1.75 | 2.94% | 3,811,940 |
| May 28, 2026 | 1.67 | 1.74 | 1.60 | 1.70 | 1.70 | 0.59% | 3,496,167 |
| May 27, 2026 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 2,326,624 |
| May 26, 2026 | 1.66 | 1.85 | 1.64 | 1.78 | 1.78 | 7.23% | 3,976,520 |
| May 22, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 3.11% | 1,899,944 |
| May 21, 2026 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 1,672,739 |
| May 20, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 1,892,152 |
| May 19, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 1,372,843 |
| May 18, 2026 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 3,234,001 |
| May 15, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.66% | 1,685,498 |
| May 14, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -0.61% | 3,005,348 |
| May 13, 2026 | 1.61 | 1.75 | 1.60 | 1.65 | 1.65 | 2.48% | 4,626,382 |
| May 12, 2026 | 1.64 | 1.64 | 1.55 | 1.61 | 1.61 | -2.42% | 2,765,457 |
| May 11, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 4.43% | 1,691,431 |
| May 8, 2026 | 1.70 | 1.77 | 1.58 | 1.58 | 1.58 | -14.59% | 5,133,115 |
| May 7, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -2.63% | 1,939,956 |
| May 6, 2026 | 1.91 | 1.95 | 1.85 | 1.90 | 1.90 | - | 2,952,090 |
| May 5, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | - | 1,681,456 |
| May 4, 2026 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 2,342,412 |
| May 1, 2026 | 1.74 | 1.96 | 1.73 | 1.93 | 1.93 | 11.56% | 6,261,090 |
| Apr 30, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | 3.59% | 1,097,435 |
| Apr 29, 2026 | 1.77 | 1.80 | 1.65 | 1.67 | 1.67 | -4.57% | 2,632,309 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -2.23% | 1,273,684 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 1,697,058 |
| Apr 24, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 1,021,135 |
| Apr 23, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 1,192,043 |
| Apr 22, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 1,675,880 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 1,540,993 |
| Apr 20, 2026 | 1.76 | 1.87 | 1.76 | 1.84 | 1.84 | 3.95% | 1,821,803 |
| Apr 17, 2026 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 1,320,103 |
| Apr 16, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 1,597,493 |
| Apr 15, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 1,151,304 |
| Apr 14, 2026 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 1,816,665 |
| Apr 13, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 1,575,145 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 1,253,215 |
| Apr 9, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 1,344,370 |
| Apr 8, 2026 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | 2.45% | 1,936,666 |
| Apr 7, 2026 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -5.23% | 2,582,218 |
| Apr 6, 2026 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 2,478,795 |
| Apr 2, 2026 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 2,495,539 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.60 | 1.67 | 1.67 | -1.76% | 3,279,718 |
| Mar 31, 2026 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | 4.29% | 2,739,515 |
| Mar 30, 2026 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -3.55% | 3,243,115 |
| Mar 27, 2026 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -5.59% | 3,218,798 |
| Mar 26, 2026 | 1.75 | 1.85 | 1.74 | 1.79 | 1.79 | 0.56% | 2,548,122 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 3.49% | 2,567,635 |
| Mar 24, 2026 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 2.99% | 2,790,543 |
| Mar 23, 2026 | 1.60 | 1.71 | 1.59 | 1.67 | 1.67 | 5.03% | 5,100,233 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 1,968,655 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | - | 2,085,572 |
| Mar 18, 2026 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 1,669,504 |
| Mar 17, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | - | 1,800,614 |
| Mar 16, 2026 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -5.75% | 3,051,413 |
| Mar 13, 2026 | 1.85 | 1.86 | 1.73 | 1.74 | 1.74 | -4.92% | 1,934,610 |
| Mar 12, 2026 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -3.17% | 994,956 |
| Mar 11, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 1.61% | 795,760 |
| Mar 10, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 1.09% | 1,358,946 |
| Mar 9, 2026 | 1.77 | 1.86 | 1.74 | 1.84 | 1.84 | 1.10% | 2,145,466 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.82 | 1.82 | 1.82 | -3.70% | 1,204,678 |
| Mar 5, 2026 | 1.87 | 1.91 | 1.83 | 1.89 | 1.89 | 0.53% | 1,012,125 |
| Mar 4, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 701,040 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.80 | 1.85 | 1.85 | -4.64% | 1,415,230 |
| Mar 2, 2026 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 3.19% | 1,772,415 |
| Feb 27, 2026 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -4.57% | 912,131 |
| Feb 26, 2026 | 1.93 | 1.98 | 1.90 | 1.97 | 1.97 | 2.07% | 1,365,252 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 916,417 |
| Feb 24, 2026 | 2.00 | 2.06 | 1.98 | 1.99 | 1.99 | -0.50% | 754,681 |
| Feb 23, 2026 | 1.98 | 2.02 | 1.94 | 2.00 | 2.00 | - | 3,006,686 |
| Feb 20, 2026 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 835,178 |
| Feb 19, 2026 | 2.00 | 2.05 | 1.95 | 2.04 | 2.04 | 2.00% | 2,174,711 |
| Feb 18, 2026 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | - | 2,568,026 |
| Feb 17, 2026 | 1.89 | 2.09 | 1.89 | 2.00 | 2.00 | 5.26% | 5,207,201 |
| Feb 13, 2026 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -1.55% | 1,896,122 |
| Feb 12, 2026 | 2.03 | 2.03 | 1.92 | 1.93 | 1.93 | -4.93% | 2,120,448 |
| Feb 11, 2026 | 2.17 | 2.20 | 2.01 | 2.03 | 2.03 | -5.14% | 3,380,164 |
| Feb 10, 2026 | 2.10 | 2.32 | 2.10 | 2.14 | 2.14 | 1.42% | 5,329,501 |
| Feb 9, 2026 | 1.93 | 2.17 | 1.89 | 2.11 | 2.11 | 9.33% | 5,599,732 |
| Feb 6, 2026 | 1.77 | 2.00 | 1.77 | 1.93 | 1.93 | 9.66% | 4,957,694 |
| Feb 5, 2026 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -3.30% | 4,422,890 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.78 | 1.82 | 1.82 | -6.67% | 4,585,714 |
| Feb 3, 2026 | 1.89 | 1.97 | 1.84 | 1.95 | 1.95 | 3.72% | 3,574,749 |