Nano Dimension Ltd. American Depositary Sharesのデータ

Nano Dimension Ltd. American Depositary Sharesの基本情報

名前 Nano Dimension Ltd. American Depositary Shares
ティッカー NNDM
国 Israel
上場年 nan
セクター Technology

Nano Dimension Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.15 14.0 14.51 14.53 68743600.0 14.53
2021-02-12 16.14 14.82 15.28 15.6 14198900.0 15.6
2021-02-11 16.1 14.55 15.85 15.47 16889100.0 15.47
2021-02-10 17.77 15.02 17.0 15.67 27090700.0 15.67
2021-02-09 17.1 15.51 15.98 16.72 24704900.0 16.72
2021-02-08 16.66 15.01 15.04 16.04 28923300.0 16.04
2021-02-05 15.37 14.16 14.8 14.9 18279900.0 14.9
2021-02-04 15.66 14.47 15.26 14.72 19598400.0 14.72
2021-02-03 16.24 15.04 15.19 15.47 25622200.0 15.47
2021-02-02 15.18 13.76 14.14 14.67 30665800.0 14.67
2021-02-01 14.44 12.96 14.15 14.14 26373000.0 14.14
2021-01-29 15.13 13.5 13.97 13.74 28163500.0 13.74
2021-01-28 15.15 13.4 15.0 14.35 29033300.0 14.35
2021-01-27 16.21 14.05 14.49 14.52 38893600.0 14.52
2021-01-26 17.89 15.58 16.9 15.59 44667300.0 15.59
2021-01-25 17.86 13.21 16.45 16.66 65243500.0 16.66
2021-01-22 14.66 12.4 12.6 14.39 52580300.0 14.39
2021-01-21 13.3 11.5 11.9 12.6 48019900.0 12.6
2021-01-20 11.86 11.12 11.24 11.52 33155300.0 11.52
2021-01-19 11.61 10.68 11.05 10.94 38709500.0 10.94
2021-01-15 10.95 10.27 10.76 10.38 32918100.0 10.38
2021-01-14 10.61 10.1 10.45 10.37 84971700.0 10.37
2021-01-13 11.45 9.66 9.75 11.43 59695200.0 11.43
2021-01-12 9.56 9.1 9.3 9.4 15290600.0 9.4
2021-01-11 9.85 8.86 8.92 9.29 25041400.0 9.29
2021-01-08 9.61 8.8 9.59 9.13 24495900.0 9.13
2021-01-07 9.53 8.34 8.34 9.34 37108500.0 9.34
2021-01-06 8.65 7.88 8.42 8.09 25837700.0 8.09
2021-01-05 8.99 8.23 8.28 8.54 20715700.0 8.54
2021-01-04 9.33 8.31 9.26 8.53 32706900.0 8.53
2020-12-31 9.91 9.03 9.9 9.1 30012200.0 9.1
2020-12-30 9.75 8.61 8.65 9.55 39457100.0 9.55
2020-12-29 8.88 8.05 8.63 8.59 44545200.0 8.59
2020-12-28 8.62 8.0 8.08 8.15 69153700.0 8.15
2020-12-24 9.64 8.65 9.37 8.81 20315000.0 8.81
2020-12-23 10.49 8.63 9.55 8.77 52014100.0 8.77
2020-12-22 9.54 8.51 8.86 9.08 41183500.0 9.08
2020-12-21 8.42 7.0 7.1 8.41 45693600.0 8.41
2020-12-18 7.29 6.61 6.87 7.15 33024000.0 7.15
2020-12-17 7.04 6.12 6.27 6.85 30694500.0 6.85
2020-12-16 6.46 6.14 6.43 6.27 13171100.0 6.27
2020-12-15 6.97 6.33 6.77 6.48 16287600.0 6.48
2020-12-14 6.94 6.27 6.51 6.65 23829900.0 6.65
2020-12-11 6.48 6.03 6.41 6.14 20135100.0 6.14
2020-12-10 6.76 6.39 6.5 6.44 17754100.0 6.44
2020-12-09 7.25 6.35 7.09 6.67 28557700.0 6.67
2020-12-08 7.36 6.85 7.33 7.1 27919400.0 7.1
2020-12-07 7.16 6.55 6.59 6.67 60254500.0 6.67
2020-12-04 7.97 7.06 7.52 7.44 33338300.0 7.44
2020-12-03 7.72 6.79 6.84 7.58 47084600.0 7.58
2020-12-02 6.42 5.76 6.0 6.4 22191000.0 6.4
2020-12-01 6.89 6.07 6.62 6.33 23813900.0 6.33
2020-11-30 7.15 5.9 6.2 6.4 56374700.0 6.4
2020-11-27 7.39 6.26 6.3 6.53 45821800.0 6.53
2020-11-25 5.73 4.9 4.95 5.73 25120300.0 5.73
2020-11-24 5.55 4.63 5.43 4.99 22808400.0 4.99
2020-11-23 5.3 4.8 4.82 5.18 29031400.0 5.18
2020-11-20 4.69 4.2 4.32 4.43 55418100.0 4.43
2020-11-19 5.88 4.96 5.01 5.86 26155900.0 5.86
2020-11-18 4.95 4.55 4.59 4.77 11877500.0 4.77
2020-11-17 4.85 4.01 4.06 4.47 17585600.0 4.47
2020-11-16 4.24 3.79 3.83 4.21 13750500.0 4.21
2020-11-13 3.95 3.6 3.64 3.68 7289600.0 3.68
2020-11-12 3.86 3.37 3.48 3.58 11200300.0 3.58
2020-11-11 4.12 3.85 4.12 3.96 5999700.0 3.96
2020-11-10 4.57 3.75 4.46 4.12 11142600.0 4.12
2020-11-09 4.61 3.98 4.42 4.32 15528300.0 4.32
2020-11-06 4.22 3.61 3.75 3.98 19759900.0 3.98
2020-11-05 3.98 2.93 2.99 3.77 24640300.0 3.77
2020-11-04 3.15 2.87 3.1 2.94 6485500.0 2.94
2020-11-03 3.19 2.91 3.0 3.02 6924400.0 3.02
2020-11-02 3.08 2.86 3.04 2.95 4991000.0 2.95
2020-10-30 3.04 2.67 2.96 3.04 10424500.0 3.04
2020-10-29 3.09 2.88 3.06 2.9 8573500.0 2.9
2020-10-28 3.15 2.82 3.1 3.03 9211300.0 3.03
2020-10-27 3.36 3.15 3.31 3.25 6895500.0 3.25
2020-10-26 3.51 3.0 3.17 3.13 19055700.0 3.13
2020-10-23 4.38 3.91 4.22 3.98 7327200.0 3.98
2020-10-22 4.2 3.65 3.9 4.14 8755800.0 4.14
2020-10-21 4.1 3.55 3.6 3.78 11026200.0 3.78
2020-10-20 4.35 3.4 4.02 3.74 23672100.0 3.74
2020-10-19 5.31 4.26 5.15 4.38 28027700.0 4.38
2020-10-16 6.0 4.59 4.6 4.91 106026000.0 4.91
2020-10-15 4.48 3.38 3.52 4.48 32981400.0 4.48
2020-10-14 3.9 3.02 3.02 3.65 25856500.0 3.65
2020-10-13 3.4 2.85 3.06 2.99 19389100.0 2.99
2020-10-12 3.13 2.68 2.73 3.06 22229500.0 3.06
2020-10-09 2.63 2.33 2.39 2.62 8685200.0 2.62
2020-10-08 2.46 2.27 2.44 2.39 3675700.0 2.39
2020-10-07 2.5 2.19 2.22 2.36 8495100.0 2.36
2020-10-06 2.32 2.15 2.3 2.21 6529100.0 2.21
2020-10-05 2.47 2.27 2.4 2.35 5465500.0 2.35
2020-10-02 2.63 2.17 2.17 2.36 11613700.0 2.36
2020-10-01 2.47 2.14 2.39 2.4 19218100.0 2.4
2020-09-30 3.28 2.36 2.6 2.86 118027400.0 2.86
2020-09-29 2.23 1.65 1.75 2.13 13465200.0 2.13
2020-09-28 1.62 1.5 1.58 1.58 1268000.0 1.58
2020-09-25 1.63 1.5 1.54 1.55 2437100.0 1.55
2020-09-24 1.9 1.44 1.88 1.78 18249000.0 1.78
2020-09-23 1.51 1.38 1.49 1.43 769700.0 1.43
2020-09-22 1.54 1.47 1.54 1.51 544100.0 1.51
2020-09-21 1.59 1.47 1.59 1.53 736600.0 1.53
2020-09-18 1.6 1.53 1.56 1.58 620000.0 1.58
2020-09-17 1.62 1.46 1.46 1.54 785500.0 1.54
2020-09-16 1.63 1.5 1.56 1.52 907800.0 1.52
2020-09-15 1.72 1.56 1.7 1.6 880000.0 1.6
2020-09-14 1.68 1.53 1.54 1.67 1234300.0 1.67
2020-09-11 1.59 1.47 1.57 1.52 1021900.0 1.52
2020-09-10 1.83 1.5 1.5 1.54 6226900.0 1.54
2020-09-09 1.47 1.38 1.41 1.41 495800.0 1.41
2020-09-08 1.49 1.32 1.4 1.41 916200.0 1.41
2020-09-04 1.46 1.31 1.43 1.38 1366300.0 1.38
2020-09-03 1.6 1.44 1.59 1.45 1315100.0 1.45
2020-09-02 1.6 1.53 1.59 1.59 632900.0 1.59
2020-09-01 1.64 1.55 1.64 1.59 860600.0 1.59
2020-08-31 1.75 1.61 1.7 1.65 843900.0 1.65
2020-08-28 1.79 1.65 1.72 1.69 1608000.0 1.69
2020-08-27 1.74 1.66 1.74 1.68 550900.0 1.68
2020-08-26 1.75 1.66 1.66 1.72 521900.0 1.72
2020-08-25 1.74 1.65 1.72 1.7 972100.0 1.7
2020-08-24 1.78 1.7 1.78 1.72 693200.0 1.72
2020-08-21 1.78 1.71 1.78 1.76 790800.0 1.76
2020-08-20 1.81 1.73 1.81 1.78 917300.0 1.78
2020-08-19 1.85 1.77 1.82 1.82 1012300.0 1.82
2020-08-18 1.99 1.8 1.9 1.83 1095300.0 1.83
2020-08-17 1.99 1.86 1.98 1.89 1145900.0 1.89
2020-08-14 2.09 1.92 1.94 1.97 891300.0 1.97
2020-08-13 2.02 1.86 1.9 1.91 1965200.0 1.91
2020-08-12 2.1 2.0 2.02 2.05 944400.0 2.05
2020-08-11 2.2 1.96 2.16 2.0 1898600.0 2.0
2020-08-10 2.26 2.15 2.19 2.16 1069900.0 2.16
2020-08-07 2.33 2.18 2.2 2.18 1333700.0 2.18
2020-08-06 2.36 2.01 2.35 2.23 2530800.0 2.23
2020-08-05 2.73 2.35 2.65 2.46 3435900.0 2.46
2020-08-04 2.8 2.36 2.39 2.56 5765500.0 2.56
2020-08-03 2.4 2.29 2.29 2.35 1274300.0 2.35
2020-07-31 2.35 2.25 2.35 2.29 807700.0 2.29
2020-07-30 2.37 2.25 2.27 2.35 1189800.0 2.35
2020-07-29 2.32 2.2 2.23 2.29 1139100.0 2.29
2020-07-28 2.3 2.17 2.29 2.23 987000.0 2.23
2020-07-27 2.48 2.23 2.44 2.27 1873100.0 2.27
2020-07-24 2.48 2.13 2.29 2.4 3412000.0 2.4
2020-07-23 2.5 2.21 2.43 2.26 2456400.0 2.26
2020-07-22 2.42 2.15 2.22 2.4 2942500.0 2.4
2020-07-21 2.27 2.12 2.24 2.22 1371400.0 2.22
2020-07-20 2.3 2.15 2.28 2.23 2531500.0 2.23
2020-07-17 2.43 2.03 2.04 2.15 7678200.0 2.15
2020-07-16 1.99 1.74 1.82 1.99 1378700.0 1.99
2020-07-15 1.87 1.71 1.75 1.82 1466300.0 1.82
2020-07-14 1.83 1.63 1.8 1.71 2081800.0 1.71
2020-07-13 1.92 1.83 1.92 1.83 1715700.0 1.83
2020-07-10 2.05 1.89 1.96 1.93 1757400.0 1.93
2020-07-09 1.96 1.75 1.95 1.88 3034000.0 1.88
2020-07-08 2.05 1.9 2.05 1.94 2627700.0 1.94
2020-07-07 2.14 2.01 2.1 2.03 2212700.0 2.03
2020-07-06 2.18 2.08 2.15 2.15 1881000.0 2.15
2020-07-02 2.17 2.09 2.13 2.12 1116900.0 2.12
2020-07-01 2.25 2.09 2.25 2.12 1543800.0 2.12
2020-06-30 2.23 2.07 2.13 2.2 1420500.0 2.2
2020-06-29 2.2 2.05 2.11 2.12 1501100.0 2.12
2020-06-26 2.19 2.08 2.19 2.1 2421100.0 2.1
2020-06-25 2.29 2.16 2.21 2.2 1934200.0 2.2
2020-06-24 2.31 2.11 2.29 2.25 3114600.0 2.25
2020-06-23 2.57 2.26 2.51 2.31 6483000.0 2.31
2020-06-22 2.33 2.21 2.27 2.24 2049400.0 2.24
2020-06-19 2.43 2.16 2.23 2.31 4345300.0 2.31
2020-06-18 2.29 2.1 2.19 2.19 2677500.0 2.19
2020-06-17 2.31 2.21 2.28 2.25 3523200.0 2.25
2020-06-16 2.45 2.28 2.44 2.42 2981800.0 2.42
2020-06-15 2.46 2.16 2.25 2.36 3294400.0 2.36
2020-06-12 2.45 2.27 2.42 2.31 2522900.0 2.31
2020-06-11 2.5 2.28 2.4 2.36 3767200.0 2.36
2020-06-10 2.64 2.51 2.64 2.53 4550300.0 2.53
2020-06-09 2.7 2.52 2.62 2.6 3413000.0 2.6
2020-06-08 2.84 2.6 2.72 2.62 5932900.0 2.62
2020-06-05 2.75 2.53 2.56 2.61 4220800.0 2.61
2020-06-04 2.89 2.48 2.6 2.63 7699900.0 2.63
2020-06-03 2.99 2.65 2.9 2.75 9837900.0 2.75
2020-06-02 3.31 2.3 2.39 3.08 31082500.0 3.08
2020-06-01 2.61 2.4 2.54 2.48 5259700.0 2.48
2020-05-29 2.7 2.51 2.65 2.59 5106100.0 2.59
2020-05-28 2.87 2.51 2.62 2.67 7313000.0 2.67
2020-05-27 2.8 2.51 2.76 2.59 8773400.0 2.59
2020-05-26 3.11 2.71 3.05 2.85 12737400.0 2.85
2020-05-22 3.35 2.81 2.99 3.03 16739400.0 3.03
2020-05-21 3.46 2.34 2.75 3.09 64271200.0 3.09
2020-05-20 4.89 2.81 3.21 2.96 147139200.0 2.96
2020-05-19 3.97 1.14 1.24 3.4 331855200.0 3.4
2020-05-18 0.79 0.76 0.79 0.77 660600.0 0.77
2020-05-15 0.82 0.73 0.78 0.8 457600.0 0.8
2020-05-14 0.78 0.7 0.76 0.78 949700.0 0.78
2020-05-13 0.89 0.74 0.89 0.84 836600.0 0.84
2020-05-12 0.97 0.84 0.96 0.87 1258600.0 0.87
2020-05-11 1.07 0.82 0.89 0.98 2353700.0 0.98
2020-05-08 1.02 0.79 0.79 0.9 3992100.0 0.9
2020-05-07 0.83 0.74 0.76 0.78 1853700.0 0.78
2020-05-06 0.74 0.7 0.74 0.73 578900.0 0.73
2020-05-05 0.79 0.72 0.76 0.75 833400.0 0.75
2020-05-04 0.82 0.74 0.79 0.76 996500.0 0.76
2020-05-01 0.88 0.73 0.88 0.77 2413100.0 0.77
2020-04-30 0.99 0.73 0.75 0.81 10934700.0 0.81
2020-04-29 0.77 0.73 0.76 0.76 993200.0 0.76
2020-04-28 0.79 0.74 0.79 0.75 889200.0 0.75
2020-04-27 0.78 0.74 0.77 0.77 1806700.0 0.77
2020-04-24 0.77 0.71 0.77 0.74 1605300.0 0.74
2020-04-23 0.77 0.74 0.76 0.76 1974500.0 0.76
2020-04-22 0.88 0.65 0.8 0.7 5608500.0 0.7
2020-04-21 1.23 1.03 1.22 1.03 759300.0 1.03
2020-04-20 1.32 1.18 1.3 1.24 723000.0 1.24
2020-04-17 1.35 1.21 1.29 1.28 454800.0 1.28
2020-04-16 1.6 1.26 1.56 1.34 1007800.0 1.34
2020-04-15 1.66 1.14 1.19 1.49 1946700.0 1.49
2020-04-14 1.22 0.99 0.99 1.14 695200.0 1.14
2020-04-13 1.05 0.88 1.03 0.95 1286300.0 0.95
2020-04-09 1.37 0.84 0.89 1.08 1943000.0 1.08
2020-04-08 0.89 0.75 0.78 0.84 196100.0 0.84
2020-04-07 0.87 0.75 0.82 0.82 203200.0 0.82
2020-04-06 0.99 0.7 0.99 0.71 161200.0 0.71
2020-04-03 0.72 0.51 0.7 0.65 155300.0 0.65
2020-04-02 0.82 0.71 0.79 0.72 103900.0 0.72
2020-04-01 0.9 0.7 0.9 0.75 247700.0 0.75
2020-03-31 1.15 0.86 1.15 0.94 547500.0 0.94
2020-03-30 1.54 0.86 1.07 1.15 3008000.0 1.15
2020-03-27 0.89 0.7 0.71 0.85 249900.0 0.85
2020-03-26 0.74 0.69 0.74 0.7 49400.0 0.7
2020-03-25 0.74 0.69 0.74 0.74 34500.0 0.74
2020-03-24 0.74 0.69 0.69 0.73 22800.0 0.73
2020-03-23 0.71 0.65 0.71 0.71 29700.0 0.71
2020-03-20 0.77 0.6 0.71 0.75 22100.0 0.75
2020-03-19 0.8 0.62 0.68 0.7 106900.0 0.7
2020-03-18 0.73 0.65 0.73 0.66 33400.0 0.66
2020-03-17 0.82 0.75 0.79 0.8 36800.0 0.8
2020-03-16 0.86 0.78 0.86 0.85 46100.0 0.85
2020-03-13 0.99 0.88 0.88 0.98 16300.0 0.98
2020-03-12 1.0 0.83 0.88 0.88 36900.0 0.88
2020-03-11 1.08 1.0 1.03 1.06 26500.0 1.06
2020-03-10 1.19 1.02 1.06 1.05 38600.0 1.05
2020-03-09 1.15 1.0 1.13 1.08 96500.0 1.08
2020-03-06 1.3 1.22 1.28 1.27 30700.0 1.27
2020-03-05 1.37 1.25 1.29 1.28 58100.0 1.28
2020-03-04 1.37 1.21 1.37 1.28 34800.0 1.28
2020-03-03 1.32 1.25 1.32 1.27 17400.0 1.27
2020-03-02 1.37 1.18 1.32 1.27 42500.0 1.27
2020-02-28 1.38 1.15 1.3 1.33 80900.0 1.33
2020-02-27 1.3 1.27 1.27 1.29 69100.0 1.29
2020-02-26 1.34 1.27 1.28 1.27 43900.0 1.27
2020-02-25 1.29 1.26 1.26 1.27 71800.0 1.27
2020-02-24 1.31 1.26 1.29 1.28 98400.0 1.28
2020-02-21 1.4 1.34 1.36 1.35 19900.0 1.35
2020-02-20 1.41 1.26 1.28 1.41 92800.0 1.41
2020-02-19 1.39 1.29 1.34 1.36 94300.0 1.36
2020-02-18 1.42 1.33 1.4 1.36 44500.0 1.36