Nano Dimension Ltd. (NNDM)
NASDAQ: NNDM · Real-Time Price · USD
1.750
-0.040 (-2.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -2.23% | 1,272,576 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 1,691,749 |
| Apr 24, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 1,020,100 |
| Apr 23, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 1,188,515 |
| Apr 22, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 1,664,648 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 1,540,827 |
| Apr 20, 2026 | 1.76 | 1.87 | 1.76 | 1.84 | 1.84 | 3.95% | 1,777,905 |
| Apr 17, 2026 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 1,314,653 |
| Apr 16, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 1,573,046 |
| Apr 15, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 1,148,035 |
| Apr 14, 2026 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 1,695,666 |
| Apr 13, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 1,568,214 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 1,249,453 |
| Apr 9, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 1,333,983 |
| Apr 8, 2026 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | 2.45% | 1,936,452 |
| Apr 7, 2026 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -5.23% | 2,429,531 |
| Apr 6, 2026 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 3.61% | 2,470,469 |
| Apr 2, 2026 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 2,495,099 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.60 | 1.67 | 1.67 | -1.76% | 3,274,575 |
| Mar 31, 2026 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | 4.29% | 2,738,783 |
| 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 |
| Feb 2, 2026 | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 2,303,415 |
| Jan 30, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 1,711,911 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.83 | 1.87 | 1.87 | -2.60% | 5,662,336 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -1.54% | 2,379,420 |
| Jan 27, 2026 | 1.87 | 1.96 | 1.84 | 1.95 | 1.95 | 4.84% | 3,608,539 |
| Jan 26, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 2,484,693 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 3,041,013 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 2.13% | 3,677,822 |
| Jan 21, 2026 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 6.21% | 3,198,695 |
| Jan 20, 2026 | 1.70 | 1.81 | 1.70 | 1.77 | 1.77 | 1.14% | 2,717,970 |
| Jan 16, 2026 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 1.45% | 1,621,431 |
| Jan 15, 2026 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | -0.29% | 1,391,704 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | - | 1,396,023 |
| Jan 13, 2026 | 1.71 | 1.74 | 1.67 | 1.73 | 1.73 | 1.76% | 2,310,911 |
| Jan 12, 2026 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 2,456,139 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 1,526,289 |
| Jan 8, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 1,123,603 |
| Jan 7, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.79% | 700,526 |
| Jan 6, 2026 | 1.60 | 1.69 | 1.59 | 1.68 | 1.68 | 5.00% | 1,665,367 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 1,848,555 |
| Jan 2, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 2,038,059 |
| Dec 31, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 2,296,980 |
| Dec 30, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 2,100,818 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 2,360,066 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -5.85% | 1,990,527 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 1,456,261 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -3.41% | 2,007,089 |
| Dec 22, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 3,229,428 |
| Dec 19, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 14,998,935 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.79 | 1.79 | 1.79 | - | 3,642,041 |
| Dec 17, 2025 | 1.83 | 1.89 | 1.78 | 1.79 | 1.79 | -2.19% | 3,848,762 |
| Dec 16, 2025 | 1.80 | 1.92 | 1.78 | 1.83 | 1.83 | 1.67% | 3,620,354 |
| Dec 15, 2025 | 1.77 | 1.87 | 1.76 | 1.80 | 1.80 | 1.69% | 5,346,845 |
| Dec 12, 2025 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 3,204,851 |
| Dec 11, 2025 | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | - | 2,064,559 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 1,698,243 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.64% | 1,015,348 |
| Dec 8, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 1,877,421 |
| Dec 5, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 2,310,516 |
| Dec 4, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,417,629 |
| Dec 3, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,971,388 |