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 (%)
Sep 29, 2023 5.450 5.540 5.450 5.490 128,143 +0.07(+1.29%)
Sep 28, 2023 5.450 5.470 5.350 5.420 85,082 -0.01(-0.18%)
Sep 27, 2023 5.340 5.515 5.340 5.430 164,040 +0.10(+1.88%)
Sep 26, 2023 5.360 5.430 5.310 5.330 92,856 -0.10(-1.84%)
Sep 25, 2023 5.500 5.490 5.400 5.430 113,418 -0.06(-1.09%)
Sep 22, 2023 5.650 5.680 5.450 5.490 192,413 -0.14(-2.49%)
Sep 21, 2023 5.740 5.790 5.600 5.630 118,313 -0.13(-2.26%)
Sep 20, 2023 5.780 5.830 5.740 5.760 102,474 +0.02(+0.35%)
Sep 19, 2023 5.730 5.770 5.700 5.740 90,273 +0.00(+0.00%)
Sep 18, 2023 5.930 5.930 5.710 5.740 133,857 -0.15(-2.55%)
Sep 15, 2023 6.030 6.065 5.750 5.890 398,943 -0.19(-3.13%)
Sep 14, 2023 6.090 6.135 6.030 6.080 72,750 +0.00(+0.00%)
Sep 13, 2023 6.120 6.160 6.050 6.080 65,475 -0.03(-0.49%)
Sep 12, 2023 6.100 6.180 6.100 6.110 85,935 +0.00(+0.00%)
Sep 11, 2023 6.260 6.260 6.110 6.110 79,685 -0.11(-1.77%)
Sep 08, 2023 6.270 6.300 6.163 6.220 94,692 +0.00(+0.00%)
Sep 07, 2023 6.320 6.320 6.120 6.220 126,735 -0.13(-2.05%)
Sep 06, 2023 6.400 6.400 6.230 6.350 158,497 -0.07(-1.09%)
Sep 05, 2023 6.640 6.640 6.400 6.420 141,403 -0.19(-2.87%)
Sep 01, 2023 6.760 6.770 6.610 6.610 81,222 -0.15(-2.22%)
Aug 31, 2023 6.850 6.859 6.750 6.760 99,997 -0.04(-0.59%)
Aug 30, 2023 6.710 6.880 6.710 6.800 118,044 +0.05(+0.82%)
Aug 29, 2023 6.700 6.850 6.676 6.745 56,452 +0.07(+0.97%)
Aug 28, 2023 6.640 6.750 6.630 6.680 46,566 +0.03(+0.45%)
Aug 25, 2023 6.700 6.780 6.510 6.650 104,715 -0.03(-0.45%)
Aug 24, 2023 6.880 6.880 6.680 6.680 119,778 -0.14(-2.05%)
Aug 23, 2023 6.860 6.930 6.820 6.820 74,185 -0.04(-0.58%)
Aug 22, 2023 6.940 7.000 6.820 6.860 62,185 -0.03(-0.44%)
Aug 21, 2023 7.000 7.005 6.870 6.890 69,952 -0.03(-0.43%)
Aug 18, 2023 6.840 7.027 6.800 6.920 105,673 +0.02(+0.29%)
Aug 17, 2023 6.900 7.025 6.830 6.900 67,623 +0.07(+1.02%)
Aug 16, 2023 6.990 7.050 6.830 6.830 103,517 -0.12(-1.73%)
Aug 15, 2023 7.240 7.240 6.940 6.950 166,531 -0.31(-4.27%)
Aug 14, 2023 7.200 7.315 7.195 7.260 64,939 +0.06(+0.83%)
Aug 11, 2023 7.330 7.340 7.190 7.200 88,424 -0.12(-1.64%)
Aug 10, 2023 7.300 7.420 7.220 7.320 128,233 +0.09(+1.24%)
Aug 09, 2023 7.500 7.500 7.220 7.230 161,615 -0.20(-2.69%)
Aug 08, 2023 7.690 7.690 7.350 7.430 233,568 -0.29(-3.76%)
Aug 07, 2023 7.850 7.900 7.710 7.720 101,715 -0.03(-0.39%)
Aug 04, 2023 7.770 7.920 7.710 7.750 88,140 +0.04(+0.52%)
Aug 03, 2023 7.680 7.820 7.550 7.710 152,422 +0.03(+0.39%)
Aug 02, 2023 7.850 7.850 7.620 7.680 176,272 -0.19(-2.41%)
Aug 01, 2023 7.930 7.963 7.750 7.870 191,980 -0.11(-1.38%)
Jul 31, 2023 7.950 8.060 7.880 7.980 130,378 +0.03(+0.38%)
Jul 28, 2023 7.960 8.080 7.940 7.950 138,820 -0.01(-0.13%)
Jul 27, 2023 8.150 8.234 7.950 7.960 190,165 -0.10(-1.24%)
Jul 26, 2023 8.520 8.550 7.950 8.060 425,546 -0.64(-7.36%)
Jul 25, 2023 8.630 8.800 8.560 8.700 127,662 +0.17(+1.99%)
Jul 24, 2023 8.570 8.705 8.460 8.530 76,447 +0.00(+0.00%)
Jul 21, 2023 8.710 8.750 8.500 8.530 100,997 -0.12(-1.39%)
Jul 20, 2023 9.010 9.100 8.630 8.650 121,092 -0.47(-5.15%)
Jul 19, 2023 9.080 9.500 9.080 9.120 129,481 +0.12(+1.33%)
Jul 18, 2023 8.880 9.050 8.760 9.000 68,729 +0.14(+1.58%)
Jul 17, 2023 8.850 9.110 8.840 8.860 82,482 +0.02(+0.23%)
Jul 14, 2023 9.000 9.092 8.740 8.840 140,670 -0.19(-2.10%)
Jul 13, 2023 8.840 9.150 8.840 9.030 141,250 +0.24(+2.73%)
Jul 12, 2023 8.670 8.880 8.580 8.790 256,036 +0.24(+2.81%)
Jul 11, 2023 8.500 8.620 8.430 8.550 110,204 +0.05(+0.59%)
Jul 10, 2023 8.620 8.650 8.475 8.500 157,412 -0.12(-1.39%)
Jul 07, 2023 8.570 8.760 8.570 8.620 67,205 +0.08(+0.94%)
Jul 06, 2023 8.500 8.590 8.360 8.540 113,049 +0.00(+0.00%)
Jul 05, 2023 8.570 8.600 8.518 8.540 108,394 -0.05(-0.58%)
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.