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 )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 9.000 9.090 8.920 9.030 21,401 +0.01(+0.11%)
Feb 27, 2017 9.000 9.100 8.770 9.020 38,061 +0.09(+1.01%)
Feb 24, 2017 8.600 9.090 8.500 8.930 105,110 +0.31(+3.60%)
Feb 23, 2017 8.810 8.930 8.620 8.620 46,340 -0.28(-3.15%)
Feb 22, 2017 8.943 8.990 8.840 8.900 9,328 +0.01(+0.11%)
Feb 21, 2017 9.000 9.080 8.840 8.890 22,913 -0.17(-1.88%)
Feb 17, 2017 9.060 9.060 9.060 0 +0.01(+0.11%)
Feb 16, 2017 9.110 9.190 8.960 9.050 42,156 -0.12(-1.31%)
Feb 15, 2017 9.150 9.230 8.990 9.170 12,974 -0.04(-0.43%)
Feb 14, 2017 9.220 9.360 8.960 9.210 43,048 -0.11(-1.18%)
Feb 13, 2017 9.150 9.500 9.030 9.320 79,549 -0.03(-0.32%)
Feb 10, 2017 9.150 9.360 8.790 9.350 66,939 +0.29(+3.20%)
Feb 09, 2017 8.910 9.136 8.810 9.060 61,440 +0.11(+1.23%)
Feb 08, 2017 8.900 8.950 8.800 8.950 47,661 +0.05(+0.56%)
Feb 07, 2017 8.850 8.900 8.700 8.900 55,395 +0.00(+0.00%)
Feb 06, 2017 8.800 8.900 8.500 8.900 57,501 +0.00(+0.00%)
Feb 03, 2017 8.500 8.900 8.380 8.900 65,487 +0.40(+4.71%)
Feb 02, 2017 8.260 8.500 8.250 8.500 65,630 +0.27(+3.28%)
Feb 01, 2017 8.250 8.280 8.038 8.230 6,128 -0.04(-0.48%)
Jan 31, 2017 8.170 8.270 8.056 8.270 5,474 +0.09(+1.10%)
Jan 30, 2017 8.120 8.210 8.010 8.180 15,456 -0.01(-0.12%)
Jan 27, 2017 8.160 8.260 8.140 8.190 24,693 -0.05(-0.61%)
Jan 26, 2017 8.250 8.290 8.130 8.240 14,353 -0.01(-0.12%)
Jan 25, 2017 8.170 8.250 8.100 8.250 22,871 +0.17(+2.10%)
Jan 24, 2017 8.060 8.108 8.020 8.080 10,139 +0.02(+0.25%)
Jan 23, 2017 8.000 8.108 8.000 8.060 18,355 +0.06(+0.75%)
Jan 20, 2017 8.100 8.200 8.000 8.000 50,123 -0.03(-0.37%)
Jan 19, 2017 8.000 8.030 7.800 8.030 27,808 +0.13(+1.65%)
Jan 18, 2017 7.950 7.950 7.800 7.900 8,581 -0.05(-0.63%)
Jan 17, 2017 7.960 7.960 7.665 7.950 8,558 -0.04(-0.50%)
Jan 13, 2017 7.990 7.990 7.990 0 +0.60(+8.12%)
Jan 12, 2017 7.380 7.530 7.350 7.390 51,012 -0.10(-1.34%)
Jan 11, 2017 7.520 7.640 7.360 7.490 8,288 -0.02(-0.27%)
Jan 10, 2017 7.400 7.680 7.400 7.510 41,950 +0.26(+3.59%)
Jan 09, 2017 7.480 7.667 7.250 7.250 42,063 -0.18(-2.42%)
Jan 06, 2017 7.568 7.600 7.430 7.430 28,039 -0.09(-1.20%)
Jan 05, 2017 7.590 7.710 7.490 7.520 32,242 -0.05(-0.66%)
Jan 04, 2017 7.750 7.940 7.530 7.570 14,689 -0.11(-1.43%)
Jan 03, 2017 7.750 7.980 7.520 7.680 40,466 +0.00(+0.00%)
Dec 30, 2016 7.680 7.680 7.680 0 -0.15(-1.92%)
Dec 29, 2016 8.000 8.010 7.820 7.830 5,828 -0.15(-1.88%)
Dec 28, 2016 8.020 8.040 7.810 7.980 14,048 -0.07(-0.87%)
Dec 27, 2016 8.000 8.050 7.920 8.050 19,273 +0.05(+0.63%)
Dec 23, 2016 8.000 8.000 8.000 0 +0.01(+0.19%)
Dec 22, 2016 8.090 8.090 7.840 7.985 16,815 -0.11(-1.42%)
Dec 21, 2016 7.610 8.100 7.610 8.100 32,489 +0.46(+6.02%)
Dec 20, 2016 7.900 7.900 7.540 7.640 19,242 -0.24(-3.05%)
Dec 19, 2016 7.500 7.930 7.500 7.880 33,903 +0.34(+4.51%)
Dec 16, 2016 7.820 7.820 7.540 7.540 35,485 -0.38(-4.80%)
Dec 15, 2016 8.100 8.140 7.850 7.920 29,726 -0.21(-2.58%)
Dec 14, 2016 8.040 8.180 7.800 8.130 42,258 +0.08(+0.99%)
Dec 13, 2016 8.140 8.140 7.960 8.050 34,883 -0.14(-1.71%)
Dec 12, 2016 8.040 8.370 7.962 8.190 54,893 +0.15(+1.87%)
Dec 09, 2016 8.050 8.190 7.810 8.040 40,610 +0.07(+0.88%)
Dec 08, 2016 8.050 8.340 7.870 7.970 15,662 +0.13(+1.66%)
Dec 07, 2016 8.400 8.400 7.800 7.840 56,123 -0.57(-6.78%)
Dec 06, 2016 8.130 8.410 8.130 8.410 36,949 +0.29(+3.51%)
Dec 05, 2016 7.720 8.180 7.700 8.125 27,620 +0.39(+5.11%)
Dec 02, 2016 7.750 7.800 7.500 7.730 22,453 -0.02(-0.26%)
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.