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 )

5.335 +0.255 (+5.02%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 10, 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 29, 2016 6.050 6.470 6.020 6.140 16,737 +0.10(+1.66%)
Jan 28, 2016 6.030 6.050 5.918 6.040 12,806 +0.01(+0.17%)
Jan 27, 2016 6.010 6.101 5.960 6.030 6,194 +0.05(+0.84%)
Jan 26, 2016 6.000 6.020 5.920 5.980 18,361 +0.02(+0.34%)
Jan 25, 2016 6.040 6.050 5.950 5.960 26,801 -0.02(-0.33%)
Jan 22, 2016 6.060 6.100 5.930 5.980 37,775 +0.00(+0.00%)
Jan 21, 2016 5.890 6.130 5.750 5.980 21,656 +0.03(+0.50%)
Jan 20, 2016 6.060 6.150 5.850 5.950 37,801 -0.03(-0.50%)
Jan 19, 2016 6.110 6.447 5.980 5.980 27,171 -0.05(-0.83%)
Jan 15, 2016 6.500 6.030 6.030 6.030 32,200 -0.25(-3.98%)
Jan 14, 2016 6.300 6.638 6.110 6.280 14,567 -0.02(-0.32%)
Jan 13, 2016 6.750 6.970 6.260 6.300 32,200 -0.39(-5.83%)
Jan 12, 2016 6.820 6.877 6.660 6.690 8,471 +0.01(+0.15%)
Jan 11, 2016 7.000 7.080 6.630 6.680 45,034 -0.34(-4.84%)
Jan 08, 2016 7.020 7.160 7.000 7.020 20,762 +0.01(+0.14%)
Jan 07, 2016 7.000 7.085 7.000 7.010 36,910 +0.00(+0.07%)
Jan 06, 2016 6.940 7.063 6.760 7.005 16,400 -0.05(-0.78%)
Jan 05, 2016 7.090 7.090 7.000 7.060 20,833 +0.02(+0.28%)
Jan 04, 2016 7.000 7.070 7.000 7.040 20,226 -0.02(-0.28%)
Dec 31, 2015 7.150 7.060 7.060 7.060 13,900 -0.18(-2.49%)
Dec 30, 2015 7.320 7.350 7.120 7.240 17,419 -0.04(-0.55%)
Dec 29, 2015 7.380 7.394 7.230 7.280 23,333 -0.07(-0.95%)
Dec 28, 2015 7.350 7.468 7.300 7.350 17,709 +0.01(+0.14%)
Dec 24, 2015 7.200 7.340 7.340 7.340 44,200 +0.16(+2.23%)
Dec 23, 2015 7.440 7.440 7.150 7.180 30,267 -0.13(-1.78%)
Dec 22, 2015 7.420 7.560 7.270 7.310 21,441 -0.14(-1.88%)
Dec 21, 2015 7.900 7.900 7.420 7.450 33,792 -0.47(-5.93%)
Dec 18, 2015 7.930 7.990 7.870 7.920 9,467 -0.01(-0.13%)
Dec 17, 2015 7.950 7.950 7.820 7.930 8,000 +0.00(+0.00%)
Dec 16, 2015 7.830 8.000 7.720 7.930 15,255 +0.18(+2.32%)
Dec 15, 2015 7.590 7.798 7.520 7.750 9,422 +0.17(+2.24%)
Dec 14, 2015 7.750 7.750 7.520 7.580 10,103 -0.17(-2.19%)
Dec 11, 2015 7.640 7.880 7.640 7.750 10,129 -0.01(-0.19%)
Dec 10, 2015 7.830 7.850 7.500 7.765 8,542 -0.04(-0.58%)
Dec 09, 2015 7.870 7.960 7.740 7.810 20,699 -0.06(-0.76%)
Dec 08, 2015 7.750 7.920 7.731 7.870 17,092 +0.08(+1.03%)
Dec 07, 2015 7.650 7.790 7.650 7.790 13,044 +0.17(+2.23%)
Dec 04, 2015 7.650 7.710 7.530 7.620 12,172 -0.08(-1.04%)
Dec 03, 2015 7.690 7.810 7.570 7.700 9,256 -0.04(-0.52%)
Dec 02, 2015 7.870 7.920 7.620 7.740 15,035 -0.15(-1.96%)
Dec 01, 2015 7.830 7.985 7.680 7.895 21,344 -0.08(-0.94%)
Nov 30, 2015 7.940 7.970 7.739 7.970 23,270 +0.11(+1.40%)
Nov 27, 2015 7.820 7.910 7.700 7.860 10,103 +0.04(+0.51%)
Nov 25, 2015 7.800 7.820 7.820 7.820 28,400 +0.05(+0.64%)
Nov 24, 2015 7.730 7.800 7.595 7.770 21,414 +0.04(+0.52%)
Nov 23, 2015 7.860 7.940 7.540 7.730 19,256 -0.18(-2.28%)
Nov 20, 2015 7.900 7.930 7.640 7.910 12,676 +0.12(+1.54%)
Nov 19, 2015 7.960 8.050 7.700 7.790 12,711 -0.26(-3.23%)
Nov 18, 2015 8.090 8.090 7.930 8.050 10,874 +0.05(+0.63%)
Nov 17, 2015 7.550 8.080 7.450 8.000 43,269 +0.65(+8.84%)
Nov 16, 2015 7.480 7.560 7.330 7.350 34,708 +0.02(+0.27%)
Nov 13, 2015 7.700 7.770 7.280 7.330 44,616 -0.46(-5.91%)
Nov 12, 2015 7.850 8.020 7.700 7.790 55,709 -0.05(-0.64%)
Nov 11, 2015 7.890 7.925 7.720 7.840 13,088 +0.04(+0.51%)
Nov 10, 2015 8.430 8.430 7.720 7.800 86,088 -0.75(-8.77%)
Nov 09, 2015 8.650 8.690 8.280 8.550 37,611 -0.13(-1.50%)
Nov 06, 2015 8.520 8.730 8.445 8.680 20,897 +0.08(+0.93%)
Nov 05, 2015 8.600 8.705 8.500 8.600 23,714 +0.03(+0.35%)
Nov 04, 2015 8.500 8.660 8.260 8.570 65,032 +0.02(+0.23%)
Nov 03, 2015 8.410 8.740 8.410 8.550 20,041 -0.19(-2.17%)
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.