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 )

5.080 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2015 9.100 9.100 8.950 9.095 32,479 +0.07(+0.72%)
Jun 29, 2015 9.200 9.250 8.900 9.030 88,813 -0.16(-1.74%)
Jun 26, 2015 9.250 9.250 8.970 9.190 95,732 -0.06(-0.65%)
Jun 25, 2015 8.990 9.250 8.975 9.250 186,348 +0.34(+3.76%)
Jun 24, 2015 8.890 8.970 8.770 8.915 26,786 +0.02(+0.28%)
Jun 23, 2015 8.970 8.990 8.600 8.890 39,899 -0.05(-0.56%)
Jun 22, 2015 8.690 9.000 8.500 8.940 182,529 +0.40(+4.68%)
Jun 19, 2015 8.500 8.540 8.460 8.540 24,570 +0.02(+0.23%)
Jun 18, 2015 8.570 8.600 8.460 8.520 16,830 +0.00(+0.06%)
Jun 17, 2015 8.550 8.600 8.460 8.515 15,718 -0.06(-0.70%)
Jun 16, 2015 8.621 8.621 8.470 8.575 18,472 -0.03(-0.29%)
Jun 15, 2015 8.610 8.620 8.500 8.600 26,721 -0.06(-0.69%)
Jun 12, 2015 8.670 8.720 8.540 8.660 19,393 -0.01(-0.12%)
Jun 11, 2015 8.950 9.080 8.610 8.670 20,810 -0.23(-2.58%)
Jun 10, 2015 8.730 9.050 8.680 8.900 41,535 +0.24(+2.77%)
Jun 09, 2015 8.630 8.690 8.530 8.660 71,795 +0.03(+0.35%)
Jun 08, 2015 8.600 8.750 8.560 8.630 28,029 +0.00(+0.00%)
Jun 05, 2015 8.790 8.890 8.510 8.630 36,653 -0.28(-3.14%)
Jun 04, 2015 8.820 9.050 8.630 8.910 58,819 +0.01(+0.11%)
Jun 03, 2015 8.450 8.950 8.450 8.900 61,818 +0.48(+5.70%)
Jun 02, 2015 8.500 8.530 8.360 8.420 33,877 -0.05(-0.59%)
Jun 01, 2015 8.250 8.580 8.250 8.470 67,137 +0.25(+3.04%)
May 29, 2015 7.960 8.290 7.730 8.220 105,579 +0.22(+2.75%)
May 28, 2015 7.780 8.010 7.730 8.000 81,178 +0.28(+3.63%)
May 27, 2015 7.700 7.950 7.650 7.720 48,744 +0.04(+0.52%)
May 26, 2015 8.000 8.000 7.521 7.680 41,681 +0.03(+0.39%)
May 22, 2015 7.690 7.650 7.650 7.650 24,300 +0.01(+0.13%)
May 21, 2015 7.700 7.700 7.600 7.640 20,522 -0.09(-1.16%)
May 20, 2015 7.800 7.800 7.700 7.730 14,278 -0.11(-1.40%)
May 19, 2015 7.900 8.000 7.720 7.840 25,726 -0.13(-1.63%)
May 18, 2015 7.900 7.990 7.720 7.970 45,226 +0.26(+3.37%)
May 15, 2015 7.990 7.990 7.600 7.710 35,821 -0.15(-1.91%)
May 14, 2015 7.720 7.950 7.600 7.860 75,846 +0.33(+4.38%)
May 13, 2015 7.400 7.688 7.050 7.530 49,902 +0.61(+8.82%)
May 12, 2015 6.880 6.970 6.860 6.920 10,074 +0.06(+0.87%)
May 11, 2015 6.960 7.000 6.800 6.860 37,945 -0.02(-0.29%)
May 08, 2015 6.920 7.065 6.850 6.880 38,909 -0.01(-0.15%)
May 07, 2015 7.130 7.130 6.850 6.890 45,746 -0.22(-3.09%)
May 06, 2015 7.230 7.230 7.050 7.110 42,220 -0.10(-1.39%)
May 05, 2015 7.340 7.448 7.200 7.210 19,016 -0.11(-1.50%)
May 04, 2015 7.270 7.460 7.250 7.320 24,041 +0.11(+1.53%)
May 01, 2015 7.480 7.480 7.200 7.210 30,153 -0.18(-2.44%)
Apr 30, 2015 7.350 7.520 7.170 7.390 53,194 +0.07(+0.96%)
Apr 29, 2015 7.600 7.600 7.200 7.320 71,467 -0.28(-3.68%)
Apr 28, 2015 7.450 7.610 7.300 7.600 37,932 +0.23(+3.12%)
Apr 27, 2015 7.300 7.700 7.300 7.370 116,849 +0.10(+1.38%)
Apr 24, 2015 7.400 7.400 7.160 7.270 74,506 +0.14(+1.96%)
Apr 23, 2015 6.950 7.300 6.900 7.130 82,274 +0.24(+3.54%)
Apr 22, 2015 6.720 6.890 6.600 6.886 472,405 +0.24(+3.55%)
Apr 21, 2015 6.780 6.920 6.630 6.650 85,997 -0.10(-1.48%)
Apr 20, 2015 7.000 7.000 6.730 6.750 39,708 -0.07(-1.03%)
Apr 17, 2015 6.710 6.850 6.650 6.820 46,242 +0.14(+2.10%)
Apr 16, 2015 6.600 6.810 6.600 6.680 112,658 +0.08(+1.21%)
Apr 15, 2015 6.560 6.700 6.500 6.600 123,809 +0.11(+1.69%)
Apr 14, 2015 6.580 6.620 6.450 6.490 62,279 -0.09(-1.37%)
Apr 13, 2015 6.700 6.940 6.500 6.580 59,634 -0.09(-1.35%)
Apr 10, 2015 6.800 6.980 6.590 6.670 89,366 -0.20(-2.91%)
Apr 09, 2015 7.090 7.150 6.750 6.870 60,659 -0.13(-1.86%)
Apr 08, 2015 7.350 7.430 6.920 7.000 114,836 -0.03(-0.43%)
Apr 07, 2015 7.000 7.140 6.850 7.030 50,279 +0.18(+2.63%)
Apr 06, 2015 7.000 7.010 6.800 6.850 37,880 -0.14(-2.00%)
Apr 02, 2015 6.990 6.990 6.990 6.990 43,100 +0.05(+0.72%)
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.