NNDM(NNDM)
NNDM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.65 | $1.66 | $1.64 | $1.66 | 267,534 |
| 8/10/2026 | $1.63 | $1.68 | $1.62 | $1.63 | 3.11M |
| 8/7/2026 | $1.57 | $1.65 | $1.57 | $1.63 | 3.39M |
| 8/6/2026 | $1.55 | $1.60 | $1.55 | $1.57 | 1.17M |
| 8/5/2026 | $1.58 | $1.60 | $1.53 | $1.56 | 1.54M |
| 8/4/2026 | $1.56 | $1.60 | $1.56 | $1.58 | 3.10M |
| 8/3/2026 | $1.49 | $1.57 | $1.47 | $1.56 | 3.54M |
| 7/31/2026 | $1.55 | $1.56 | $1.49 | $1.50 | 1.32M |
| 7/30/2026 | $1.49 | $1.56 | $1.49 | $1.54 | 2.32M |
| 7/29/2026 | $1.48 | $1.52 | $1.48 | $1.49 | 1.87M |
| 7/28/2026 | $1.48 | $1.50 | $1.45 | $1.49 | 1.45M |
| 7/27/2026 | $1.47 | $1.50 | $1.46 | $1.48 | 1.37M |
| 7/24/2026 | $1.47 | $1.48 | $1.46 | $1.47 | 1.46M |
| 7/23/2026 | $1.49 | $1.50 | $1.44 | $1.47 | 3.34M |
| 7/22/2026 | $1.49 | $1.50 | $1.46 | $1.48 | 2.61M |
| 7/21/2026 | $1.53 | $1.55 | $1.46 | $1.49 | 3.21M |
| 7/20/2026 | $1.54 | $1.58 | $1.48 | $1.53 | 13.94M |
| 7/17/2026 | $1.48 | $1.56 | $1.47 | $1.55 | 2.39M |
| 7/16/2026 | $1.48 | $1.50 | $1.46 | $1.48 | 2.65M |
| 7/15/2026 | $1.49 | $1.52 | $1.48 | $1.48 | 1.79M |
| 7/14/2026 | $1.48 | $1.52 | $1.47 | $1.50 | 3.10M |
| 7/13/2026 | $1.49 | $1.51 | $1.48 | $1.48 | 1.12M |
| 7/10/2026 | $1.50 | $1.51 | $1.48 | $1.50 | 2.46M |
| 7/9/2026 | $1.51 | $1.53 | $1.48 | $1.50 | 2.27M |
| 7/8/2026 | $1.45 | $1.53 | $1.44 | $1.51 | 1.89M |
| 7/7/2026 | $1.46 | $1.46 | $1.41 | $1.46 | 1.10M |
| 7/6/2026 | $1.45 | $1.48 | $1.45 | $1.46 | 1.18M |
| 7/2/2026 | $1.50 | $1.53 | $1.42 | $1.45 | 1.79M |
| 7/1/2026 | $1.48 | $1.53 | $1.47 | $1.49 | 1.55M |
| 6/30/2026 | $1.42 | $1.46 | $1.41 | $1.45 | 1.27M |
| 6/29/2026 | $1.36 | $1.44 | $1.36 | $1.43 | 2.04M |
| 6/26/2026 | $1.36 | $1.41 | $1.33 | $1.38 | 3.00M |
| 6/25/2026 | $1.35 | $1.42 | $1.35 | $1.39 | 3.54M |
| 6/24/2026 | $1.37 | $1.39 | $1.30 | $1.37 | 4.81M |
| 6/23/2026 | $1.37 | $1.44 | $1.33 | $1.38 | 5.12M |
| 6/22/2026 | $1.35 | $1.42 | $1.32 | $1.39 | 14.36M |
| 6/18/2026 | $1.35 | $1.37 | $1.29 | $1.35 | 29.31M |
| 6/17/2026 | $1.23 | $1.37 | $1.19 | $1.34 | 7.70M |
| 6/16/2026 | $1.22 | $1.35 | $1.20 | $1.23 | 6.16M |
| 6/15/2026 | $1.51 | $1.53 | $1.20 | $1.25 | 46.18M |
| 6/12/2026 | $1.51 | $1.53 | $1.47 | $1.49 | 1.67M |
| 6/11/2026 | $1.50 | $1.54 | $1.49 | $1.52 | 1.72M |
| 6/10/2026 | $1.45 | $1.58 | $1.45 | $1.52 | 2.75M |
| 6/9/2026 | $1.52 | $1.55 | $1.44 | $1.49 | 2.91M |
| 6/8/2026 | $1.57 | $1.60 | $1.51 | $1.51 | 2.41M |
| 6/5/2026 | $1.63 | $1.64 | $1.51 | $1.56 | 2.94M |
| 6/4/2026 | $1.65 | $1.67 | $1.63 | $1.63 | 1.36M |
| 6/3/2026 | $1.76 | $1.77 | $1.63 | $1.65 | 2.40M |
| 6/2/2026 | $1.71 | $1.80 | $1.66 | $1.76 | 3.65M |
| 6/1/2026 | $1.73 | $1.76 | $1.70 | $1.71 | 2.36M |
| 5/29/2026 | $1.70 | $1.79 | $1.66 | $1.75 | 3.82M |
| 5/28/2026 | $1.67 | $1.74 | $1.60 | $1.70 | 3.50M |
| 5/27/2026 | $1.77 | $1.80 | $1.65 | $1.69 | 2.33M |
| 5/26/2026 | $1.66 | $1.85 | $1.64 | $1.78 | 3.98M |
| 5/22/2026 | $1.61 | $1.70 | $1.61 | $1.66 | 1.90M |
| 5/21/2026 | $1.53 | $1.62 | $1.52 | $1.61 | 1.67M |
| 5/20/2026 | $1.50 | $1.54 | $1.50 | $1.52 | 1.89M |
| 5/19/2026 | $1.52 | $1.53 | $1.49 | $1.50 | 1.37M |
| 5/18/2026 | $1.57 | $1.59 | $1.50 | $1.53 | 3.23M |
| 5/15/2026 | $1.62 | $1.62 | $1.57 | $1.58 | 1.69M |
| 5/14/2026 | $1.65 | $1.70 | $1.63 | $1.64 | 3.01M |
| 5/13/2026 | $1.61 | $1.75 | $1.60 | $1.65 | 4.63M |