Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.000 -0.060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.890 9.130 8.640 8.770 47,096 -0.17(-1.90%)
Jan 29, 2015 9.360 9.360 8.810 8.940 88,304 -0.38(-4.08%)
Jan 28, 2015 9.560 9.560 9.200 9.320 114,010 -0.23(-2.41%)
Jan 27, 2015 9.500 9.640 9.430 9.550 29,509 +0.01(+0.10%)
Jan 26, 2015 9.670 9.810 9.500 9.540 42,229 -0.06(-0.63%)
Jan 23, 2015 9.610 9.650 9.400 9.600 35,828 -0.08(-0.83%)
Jan 22, 2015 9.680 9.890 9.500 9.680 90,706 +0.18(+1.89%)
Jan 21, 2015 10.12 10.12 9.500 9.500 163,769 -0.45(-4.52%)
Jan 20, 2015 9.390 10.16 9.390 9.950 135,126 +0.06(+0.61%)
Jan 16, 2015 9.870 10.08 9.690 9.890 78,015 +0.19(+1.96%)
Jan 15, 2015 10.20 10.20 9.610 9.700 72,293 -0.23(-2.32%)
Jan 14, 2015 9.940 10.19 9.610 9.930 97,757 +0.10(+1.02%)
Jan 13, 2015 9.900 10.19 9.600 9.830 131,984 +0.12(+1.24%)
Jan 12, 2015 10.00 10.00 9.400 9.710 81,368 +0.14(+1.46%)
Jan 09, 2015 9.720 9.840 9.500 9.570 48,149 -0.18(-1.85%)
Jan 08, 2015 9.200 9.764 9.160 9.750 82,400 +0.58(+6.32%)
Jan 07, 2015 9.290 9.290 9.100 9.170 26,982 +0.04(+0.44%)
Jan 06, 2015 9.280 9.290 8.950 9.130 49,713 -0.11(-1.19%)
Jan 05, 2015 9.680 9.680 9.060 9.240 82,324 -0.33(-3.45%)
Jan 02, 2015 9.640 9.850 9.270 9.570 44,578 +0.05(+0.53%)
Dec 31, 2014 9.760 9.520 9.520 9.520 85,000 -0.22(-2.26%)
Dec 30, 2014 9.740 9.800 9.590 9.740 91,980 +0.03(+0.31%)
Dec 29, 2014 9.500 9.745 9.310 9.710 60,251 +0.17(+1.78%)
Dec 26, 2014 9.830 9.830 9.250 9.540 126,063 +0.42(+4.61%)
Dec 24, 2014 9.200 9.120 9.120 9.120 27,200 -0.08(-0.87%)
Dec 23, 2014 9.260 9.310 9.000 9.200 76,285 +0.07(+0.77%)
Dec 22, 2014 9.310 9.600 9.050 9.130 68,367 -0.02(-0.22%)
Dec 19, 2014 10.00 10.00 8.990 9.150 191,430 +0.12(+1.33%)
Dec 18, 2014 8.750 9.230 8.560 9.030 203,956 +0.65(+7.76%)
Dec 17, 2014 8.200 8.636 8.020 8.380 90,543 +0.36(+4.49%)
Dec 16, 2014 8.320 8.880 8.000 8.020 117,337 -0.25(-3.02%)
Dec 15, 2014 8.250 8.420 8.090 8.270 98,958 +0.16(+1.97%)
Dec 12, 2014 8.300 8.688 8.100 8.110 171,658 -0.30(-3.57%)
Dec 11, 2014 9.130 9.130 8.371 8.410 117,621 -0.59(-6.56%)
Dec 10, 2014 9.000 9.050 8.850 9.000 47,222 -0.01(-0.11%)
Dec 09, 2014 9.360 9.450 8.920 9.010 122,817 -0.54(-5.65%)
Dec 08, 2014 9.920 10.80 9.290 9.550 196,226 -0.41(-4.12%)
Dec 05, 2014 10.05 10.06 9.900 9.960 42,233 -0.01(-0.10%)
Dec 04, 2014 10.11 10.12 9.950 9.970 35,335 -0.01(-0.10%)
Dec 03, 2014 10.15 10.19 9.980 9.980 19,244 -0.15(-1.48%)
Dec 02, 2014 10.25 10.37 10.07 10.13 58,273 -0.05(-0.49%)
Dec 01, 2014 10.28 10.34 10.00 10.18 78,383 +0.00(+0.00%)
Nov 28, 2014 10.40 10.40 10.00 10.18 25,396 +0.08(+0.79%)
Nov 26, 2014 10.17 10.10 10.10 10.10 42,700 +0.05(+0.50%)
Nov 25, 2014 10.38 10.40 10.00 10.05 29,093 -0.35(-3.37%)
Nov 24, 2014 10.00 10.40 9.970 10.40 91,138 +0.49(+4.94%)
Nov 21, 2014 10.00 10.41 9.880 9.910 109,294 +0.00(+0.00%)
Nov 20, 2014 10.40 10.48 9.880 9.910 98,843 -0.50(-4.80%)
Nov 19, 2014 10.50 10.55 10.25 10.41 42,882 +0.01(+0.10%)
Nov 18, 2014 11.01 11.07 10.16 10.40 151,683 -0.64(-5.80%)
Nov 17, 2014 10.65 11.10 10.54 11.04 63,645 +0.26(+2.41%)
Nov 14, 2014 11.05 11.06 10.75 10.78 38,644 -0.24(-2.18%)
Nov 13, 2014 11.17 11.38 10.82 11.02 79,723 -0.14(-1.25%)
Nov 12, 2014 10.80 11.30 10.50 11.16 183,754 +0.89(+8.67%)
Nov 11, 2014 10.15 10.37 10.00 10.27 106,133 +0.12(+1.18%)
Nov 10, 2014 10.01 10.43 10.01 10.15 26,611 +0.12(+1.20%)
Nov 07, 2014 10.06 10.16 9.960 10.03 40,980 +0.03(+0.30%)
Nov 06, 2014 10.00 10.12 9.920 10.00 61,148 -0.11(-1.09%)
Nov 05, 2014 9.970 10.47 9.886 10.11 86,759 +0.23(+2.33%)
Nov 04, 2014 10.43 10.93 9.710 9.880 276,825 -0.61(-5.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.