Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nano Dimension ADR (NQ: NNDM )

2.170 -0.060 (-2.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.760	6.760	6.050	6.570	9,104	-0.13(-1.94%)
Feb 27, 2017	6.700	6.750	6.590	6.700	10,531	+0.01(+0.15%)
Feb 24, 2017	6.650	6.690	6.560	6.690	34,224	+0.00(+0.00%)
Feb 23, 2017	6.700	6.790	6.440	6.690	31,408	+0.18(+2.76%)
Feb 22, 2017	6.550	6.590	6.499	6.510	9,740	+0.10(+1.52%)
Feb 21, 2017	6.530	6.530	6.210	6.412	3,527	-0.04(-0.58%)
Feb 17, 2017		6.450	6.450	6.450	0	+0.05(+0.78%)
Feb 16, 2017	6.420	6.590	6.400	6.400	4,310	-0.20(-3.03%)
Feb 15, 2017	6.560	6.600	6.426	6.600	1,731	+0.00(+0.00%)
Feb 14, 2017	6.670	6.900	6.600	6.600	15,329	+0.04(+0.61%)
Feb 13, 2017	6.690	6.980	6.498	6.560	12,982	-0.29(-4.23%)
Feb 10, 2017	6.530	7.000	6.510	6.850	26,637	+0.21(+3.16%)
Feb 09, 2017	6.310	6.900	6.310	6.640	50,058	+0.25(+3.91%)
Feb 08, 2017	6.360	6.490	6.250	6.390	19,557	+0.19(+3.06%)
Feb 07, 2017	6.310	6.320	6.070	6.200	11,090	-0.06(-0.96%)
Feb 06, 2017	6.150	6.260	6.140	6.260	7,469	+0.17(+2.79%)
Feb 03, 2017	6.000	6.090	6.000	6.090	263	+0.13(+2.18%)
Feb 02, 2017	6.030	6.090	5.900	5.960	11,270	-0.05(-0.83%)
Feb 01, 2017	5.830	6.090	5.830	6.010	2,376	+0.24(+4.16%)
Jan 31, 2017	5.665	5.810	5.660	5.770	3,753	-0.01(-0.17%)
Jan 30, 2017	5.810	5.860	5.680	5.780	11,747	-0.03(-0.52%)
Jan 27, 2017	5.640	5.841	5.630	5.810	3,372	+0.17(+3.01%)
Jan 26, 2017	5.800	5.800	5.620	5.640	10,503	-0.16(-2.76%)
Jan 25, 2017	5.660	5.940	5.427	5.800	9,402	+0.04(+0.69%)
Jan 24, 2017	5.890	5.890	5.590	5.760	41,621	-0.01(-0.17%)
Jan 23, 2017	5.990	5.990	5.100	5.770	194,022	-0.16(-2.70%)
Jan 20, 2017	5.910	5.950	5.800	5.930	20,503	+0.11(+1.89%)
Jan 19, 2017	5.880	5.960	5.800	5.820	19,667	-0.22(-3.64%)
Jan 18, 2017	6.008	6.090	5.861	6.040	30,061	-0.07(-1.15%)
Jan 17, 2017	6.200	6.200	5.860	6.110	65,418	-0.11(-1.77%)
Jan 13, 2017		6.220	6.220	6.220	0	-0.00(-0.08%)
Jan 12, 2017	6.290	6.470	6.190	6.225	9,233	-0.01(-0.10%)
Jan 11, 2017	6.500	6.500	6.231	6.231	2,390	+0.12(+1.98%)
Jan 10, 2017	6.210	6.245	6.050	6.110	20,710	-0.12(-1.93%)
Jan 09, 2017	6.490	6.490	6.000	6.230	29,382	+0.15(+2.47%)
Jan 06, 2017	6.040	6.490	6.010	6.080	8,420	+0.05(+0.81%)
Jan 05, 2017	6.130	6.130	6.030	6.031	761	+0.02(+0.35%)
Jan 04, 2017	6.010	6.110	6.010	6.010	1,915	-0.00(-0.00%)
Jan 03, 2017	6.130	6.137	6.000	6.010	2,212	+0.06(+1.01%)
Dec 30, 2016		5.950	5.950	5.950	0	+0.06(+1.02%)
Dec 29, 2016	5.960	6.490	5.800	5.890	10,823	-0.12(-2.00%)
Dec 28, 2016	6.130	6.161	6.000	6.010	7,949	-0.21(-3.38%)
Dec 27, 2016	6.190	6.220	6.100	6.220	2,930	+0.04(+0.65%)
Dec 23, 2016		6.180	6.180	6.180	0	+0.10(+1.71%)
Dec 22, 2016	6.030	6.076	6.010	6.076	8,317	-0.03(-0.55%)
Dec 21, 2016	6.100	6.110	6.050	6.110	6,659	-0.01(-0.16%)
Dec 20, 2016	6.080	6.130	5.830	6.120	8,380	+0.16(+2.68%)
Dec 19, 2016	6.000	6.000	5.820	5.960	3,630	-0.02(-0.33%)
Dec 16, 2016	6.070	6.070	5.790	5.980	4,101	+0.07(+1.18%)
Dec 15, 2016	5.980	6.090	5.910	5.910	8,075	-0.09(-1.50%)
Dec 14, 2016	6.050	6.090	5.893	6.000	9,272	-0.05(-0.87%)
Dec 13, 2016	6.200	6.200	6.000	6.053	9,810	-0.14(-2.30%)
Dec 12, 2016	6.300	6.300	6.050	6.195	8,930	-0.13(-2.13%)
Dec 09, 2016	6.100	6.490	6.000	6.330	27,147	+0.29(+4.82%)
Dec 08, 2016	6.059	6.059	6.000	6.039	958	-0.03(-0.52%)
Dec 07, 2016	6.110	6.171	5.970	6.070	13,656	-0.04(-0.65%)
Dec 06, 2016	5.980	6.200	5.980	6.110	18,000	-0.03(-0.49%)
Dec 05, 2016	6.310	6.400	6.120	6.140	21,750	+0.00(+0.00%)
Dec 02, 2016	6.120	6.359	5.970	6.140	14,303	+0.04(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nano Dimension ADR (NQ: NNDM )

Historical Prices