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 )

5.280 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2016 6.290 6.290 6.150 6.180 16,102 -0.16(-2.52%)
Aug 30, 2016 6.390 6.440 6.210 6.340 32,777 +0.01(+0.16%)
Aug 29, 2016 6.450 6.500 6.310 6.330 15,087 -0.09(-1.40%)
Aug 26, 2016 6.350 6.520 6.350 6.420 23,611 +0.06(+0.94%)
Aug 25, 2016 6.300 6.430 6.300 6.360 10,651 +0.10(+1.60%)
Aug 24, 2016 6.490 6.490 6.221 6.260 16,990 -0.02(-0.32%)
Aug 23, 2016 6.230 6.497 6.230 6.280 37,689 +0.01(+0.16%)
Aug 22, 2016 6.400 6.420 6.240 6.270 16,351 -0.16(-2.49%)
Aug 19, 2016 6.450 6.490 6.390 6.430 16,847 +0.00(+0.08%)
Aug 18, 2016 6.510 6.590 6.400 6.425 16,522 -0.13(-2.06%)
Aug 17, 2016 6.630 6.650 6.500 6.560 14,669 -0.11(-1.65%)
Aug 16, 2016 6.770 6.880 6.568 6.670 8,944 -0.10(-1.48%)
Aug 15, 2016 6.900 6.940 6.420 6.770 48,161 -0.14(-2.03%)
Aug 12, 2016 6.850 6.940 6.750 6.910 37,536 +0.06(+0.88%)
Aug 11, 2016 6.980 7.000 6.800 6.850 51,587 +0.01(+0.15%)
Aug 10, 2016 6.850 6.875 6.808 6.840 14,187 -0.05(-0.73%)
Aug 09, 2016 6.870 6.890 6.850 6.890 14,034 +0.02(+0.29%)
Aug 08, 2016 6.900 6.900 6.870 6.870 20,102 -0.03(-0.43%)
Aug 05, 2016 6.900 6.900 6.890 6.900 19,262 +0.01(+0.15%)
Aug 04, 2016 6.900 6.980 6.850 6.890 24,742 -0.05(-0.72%)
Aug 03, 2016 6.850 6.950 6.835 6.940 8,353 +0.15(+2.21%)
Aug 02, 2016 6.900 6.930 6.790 6.790 10,738 -0.16(-2.30%)
Aug 01, 2016 6.980 6.980 6.900 6.950 4,868 +0.02(+0.29%)
Jul 29, 2016 6.930 6.970 6.880 6.930 2,845 +0.00(+0.00%)
Jul 28, 2016 6.880 7.013 6.880 6.930 3,799 +0.02(+0.29%)
Jul 27, 2016 6.920 6.940 6.910 6.910 2,365 -0.02(-0.29%)
Jul 26, 2016 6.870 7.010 6.860 6.930 23,312 +0.07(+1.02%)
Jul 25, 2016 6.860 6.990 6.860 6.860 17,002 -0.06(-0.87%)
Jul 22, 2016 6.960 6.964 6.860 6.920 17,007 -0.04(-0.57%)
Jul 21, 2016 7.050 7.080 6.930 6.960 6,328 -0.06(-0.85%)
Jul 20, 2016 6.950 7.070 6.890 7.020 5,890 +0.10(+1.45%)
Jul 19, 2016 6.950 6.950 6.880 6.920 4,490 +0.01(+0.19%)
Jul 18, 2016 6.860 6.940 6.860 6.907 6,119 +0.05(+0.68%)
Jul 15, 2016 6.940 7.030 6.840 6.860 30,747 -0.05(-0.72%)
Jul 14, 2016 7.000 7.170 6.820 6.910 12,051 +0.11(+1.62%)
Jul 13, 2016 7.250 7.250 6.800 6.800 24,826 -0.42(-5.82%)
Jul 12, 2016 7.140 7.350 7.140 7.220 17,935 -0.03(-0.41%)
Jul 11, 2016 7.150 7.250 7.090 7.250 12,463 +0.11(+1.54%)
Jul 08, 2016 7.090 7.240 7.090 7.140 12,619 +0.05(+0.71%)
Jul 07, 2016 7.120 7.180 7.000 7.090 3,193 +0.02(+0.35%)
Jul 05, 2016 7.140 7.175 7.065 7.065 5,631 -0.01(-0.21%)
Jul 01, 2016 7.110 7.080 7.080 7.080 15,500 -0.07(-0.98%)
Jun 30, 2016 6.950 7.190 6.950 7.150 9,268 +0.20(+2.88%)
Jun 29, 2016 7.160 7.230 6.910 6.950 15,561 -0.20(-2.80%)
Jun 28, 2016 7.100 7.150 6.920 7.150 7,746 +0.24(+3.47%)
Jun 27, 2016 7.100 7.100 6.800 6.910 11,798 -0.16(-2.26%)
Jun 24, 2016 7.000 7.200 7.000 7.070 22,452 -0.30(-4.07%)
Jun 23, 2016 7.307 7.400 7.260 7.370 19,147 +0.13(+1.87%)
Jun 22, 2016 7.490 7.580 7.220 7.235 38,504 -0.29(-3.92%)
Jun 21, 2016 7.250 7.740 7.250 7.530 33,148 +0.33(+4.58%)
Jun 20, 2016 7.270 7.350 7.190 7.200 17,903 +0.05(+0.70%)
Jun 17, 2016 7.179 7.370 7.110 7.150 14,595 +0.02(+0.28%)
Jun 16, 2016 7.150 7.150 7.011 7.130 6,802 -0.06(-0.83%)
Jun 15, 2016 7.210 7.460 7.190 7.190 11,748 +0.00(+0.00%)
Jun 14, 2016 6.940 7.300 6.940 7.190 18,386 +0.28(+4.05%)
Jun 13, 2016 6.900 7.175 6.900 6.910 14,549 +0.06(+0.88%)
Jun 10, 2016 7.000 7.130 6.800 6.850 33,955 -0.18(-2.56%)
Jun 09, 2016 7.250 7.300 7.026 7.030 28,445 -0.24(-3.30%)
Jun 08, 2016 7.310 7.490 7.260 7.270 23,287 +0.01(+0.14%)
Jun 07, 2016 7.220 7.450 7.220 7.260 6,366 +0.05(+0.69%)
Jun 06, 2016 7.340 7.500 7.200 7.210 23,376 -0.14(-1.90%)
Jun 03, 2016 7.300 7.384 7.180 7.350 14,015 +0.10(+1.38%)
Jun 02, 2016 7.250 7.400 7.200 7.250 34,196 +0.02(+0.28%)
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.