NNDM(NNDM)
NNDM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/12/2026 | $1.64 | $1.64 | $1.55 | $1.61 | 2.77M |
| 5/11/2026 | $1.59 | $1.68 | $1.59 | $1.65 | 1.69M |
| 5/8/2026 | $1.70 | $1.77 | $1.58 | $1.58 | 5.13M |
| 5/7/2026 | $1.90 | $1.90 | $1.82 | $1.85 | 1.94M |
| 5/6/2026 | $1.91 | $1.95 | $1.85 | $1.90 | 2.95M |
| 5/5/2026 | $1.90 | $1.92 | $1.87 | $1.90 | 1.68M |
| 5/4/2026 | $1.92 | $1.96 | $1.88 | $1.90 | 2.34M |
| 5/1/2026 | $1.74 | $1.96 | $1.73 | $1.93 | 6.26M |
| 4/30/2026 | $1.67 | $1.76 | $1.66 | $1.73 | 1.10M |
| 4/29/2026 | $1.77 | $1.80 | $1.65 | $1.67 | 2.63M |
| 4/28/2026 | $1.78 | $1.78 | $1.70 | $1.75 | 1.27M |
| 4/27/2026 | $1.78 | $1.83 | $1.78 | $1.79 | 1.70M |
| 4/24/2026 | $1.80 | $1.82 | $1.77 | $1.80 | 1.02M |
| 4/23/2026 | $1.82 | $1.82 | $1.75 | $1.80 | 1.19M |
| 4/22/2026 | $1.80 | $1.85 | $1.78 | $1.81 | 1.68M |
| 4/21/2026 | $1.85 | $1.85 | $1.78 | $1.79 | 1.54M |
| 4/20/2026 | $1.76 | $1.87 | $1.76 | $1.84 | 1.82M |
| 4/17/2026 | $1.81 | $1.84 | $1.77 | $1.77 | 1.32M |
| 4/16/2026 | $1.76 | $1.82 | $1.75 | $1.80 | 1.60M |
| 4/15/2026 | $1.73 | $1.77 | $1.73 | $1.77 | 1.15M |
| 4/14/2026 | $1.72 | $1.79 | $1.71 | $1.73 | 1.82M |
| 4/13/2026 | $1.68 | $1.73 | $1.67 | $1.72 | 1.58M |
| 4/10/2026 | $1.72 | $1.74 | $1.69 | $1.71 | 1.25M |
| 4/9/2026 | $1.66 | $1.73 | $1.66 | $1.72 | 1.34M |
| 4/8/2026 | $1.71 | $1.74 | $1.67 | $1.67 | 1.94M |
| 4/7/2026 | $1.68 | $1.71 | $1.61 | $1.63 | 2.58M |
| 4/6/2026 | $1.66 | $1.76 | $1.65 | $1.72 | 2.48M |
| 4/2/2026 | $1.64 | $1.71 | $1.62 | $1.66 | 2.50M |
| 4/1/2026 | $1.68 | $1.73 | $1.60 | $1.67 | 3.28M |
| 3/31/2026 | $1.63 | $1.73 | $1.63 | $1.70 | 2.74M |
| 3/30/2026 | $1.70 | $1.73 | $1.63 | $1.63 | 3.24M |
| 3/27/2026 | $1.74 | $1.76 | $1.68 | $1.69 | 3.22M |
| 3/26/2026 | $1.75 | $1.85 | $1.74 | $1.79 | 2.55M |
| 3/25/2026 | $1.73 | $1.80 | $1.73 | $1.78 | 2.57M |
| 3/24/2026 | $1.66 | $1.76 | $1.65 | $1.72 | 2.79M |
| 3/23/2026 | $1.60 | $1.71 | $1.59 | $1.67 | 5.10M |
| 3/20/2026 | $1.60 | $1.60 | $1.55 | $1.59 | 1.97M |
| 3/19/2026 | $1.56 | $1.62 | $1.55 | $1.60 | 2.09M |
| 3/18/2026 | $1.61 | $1.66 | $1.59 | $1.60 | 1.67M |
| 3/17/2026 | $1.64 | $1.69 | $1.63 | $1.64 | 1.80M |
| 3/16/2026 | $1.74 | $1.77 | $1.62 | $1.64 | 3.05M |
| 3/13/2026 | $1.85 | $1.86 | $1.73 | $1.74 | 1.93M |
| 3/12/2026 | $1.86 | $1.88 | $1.82 | $1.83 | 994,956 |
| 3/11/2026 | $1.86 | $1.89 | $1.83 | $1.89 | 795,760 |
| 3/10/2026 | $1.81 | $1.90 | $1.81 | $1.86 | 1.36M |
| 3/9/2026 | $1.77 | $1.86 | $1.74 | $1.84 | 2.15M |
| 3/6/2026 | $1.84 | $1.89 | $1.82 | $1.82 | 1.20M |
| 3/5/2026 | $1.87 | $1.91 | $1.83 | $1.89 | 1.01M |
| 3/4/2026 | $1.86 | $1.90 | $1.85 | $1.88 | 701,040 |
| 3/3/2026 | $1.88 | $1.90 | $1.80 | $1.85 | 1.42M |
| 3/2/2026 | $1.82 | $1.95 | $1.82 | $1.94 | 1.77M |
| 2/27/2026 | $1.94 | $1.95 | $1.88 | $1.88 | 912,131 |
| 2/26/2026 | $1.93 | $1.98 | $1.90 | $1.97 | 1.37M |
| 2/25/2026 | $1.98 | $1.99 | $1.93 | $1.93 | 916,417 |
| 2/24/2026 | $2.00 | $2.06 | $1.98 | $1.99 | 754,700 |
| 2/23/2026 | $1.98 | $2.02 | $1.94 | $2.00 | 3.01M |