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 +0.150 (+2.88%)
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 (%)
Mar 31, 2023 8.120 8.320 8.070 8.300 64,878 +0.25(+3.11%)
Mar 30, 2023 7.920 8.150 7.920 8.050 81,855 +0.25(+3.21%)
Mar 29, 2023 7.760 7.840 7.760 7.800 44,183 +0.15(+1.96%)
Mar 28, 2023 7.700 7.740 7.630 7.650 86,386 -0.11(-1.42%)
Mar 27, 2023 7.740 7.850 7.695 7.760 74,147 +0.09(+1.17%)
Mar 24, 2023 7.650 7.710 7.570 7.670 82,966 -0.06(-0.78%)
Mar 23, 2023 7.730 7.825 7.630 7.730 91,746 +0.06(+0.78%)
Mar 22, 2023 7.790 7.850 7.660 7.670 131,314 -0.09(-1.16%)
Mar 21, 2023 7.540 7.790 7.540 7.760 98,256 +0.31(+4.16%)
Mar 20, 2023 7.440 7.560 7.300 7.450 183,583 -0.01(-0.13%)
Mar 17, 2023 7.710 7.710 7.350 7.460 430,136 -0.25(-3.24%)
Mar 16, 2023 7.600 7.730 7.533 7.710 125,520 +0.09(+1.18%)
Mar 15, 2023 7.550 7.660 7.510 7.620 147,663 -0.10(-1.30%)
Mar 14, 2023 8.020 8.060 7.620 7.720 192,995 -0.12(-1.53%)
Mar 13, 2023 8.000 8.120 7.810 7.840 405,138 -0.28(-3.45%)
Mar 10, 2023 8.450 8.450 8.035 8.120 323,104 -0.28(-3.33%)
Mar 09, 2023 8.550 8.610 8.380 8.400 146,497 -0.13(-1.52%)
Mar 08, 2023 8.630 8.640 8.520 8.530 73,037 -0.04(-0.47%)
Mar 07, 2023 8.750 8.755 8.570 8.570 108,724 -0.18(-2.06%)
Mar 06, 2023 8.870 8.960 8.720 8.750 109,687 -0.07(-0.79%)
Mar 03, 2023 8.680 8.850 8.675 8.820 120,226 +0.10(+1.15%)
Mar 02, 2023 8.550 8.760 8.520 8.720 76,279 +0.15(+1.75%)
Mar 01, 2023 8.680 8.695 8.510 8.570 126,919 -0.03(-0.35%)
Feb 28, 2023 8.690 8.770 8.600 8.600 90,654 -0.10(-1.15%)
Feb 27, 2023 8.860 8.860 8.650 8.700 120,186 +0.02(+0.23%)
Feb 24, 2023 8.800 8.810 8.650 8.680 105,304 -0.25(-2.80%)
Feb 23, 2023 9.100 9.100 8.800 8.930 65,435 +0.04(+0.45%)
Feb 22, 2023 8.960 9.040 8.840 8.890 107,066 -0.01(-0.11%)
Feb 21, 2023 9.090 9.090 8.880 8.900 109,192 -0.19(-2.09%)
Feb 17, 2023 9.120 9.200 8.850 9.090 167,472 -0.13(-1.41%)
Feb 16, 2023 9.140 9.450 9.000 9.220 199,734 +0.00(+0.00%)
Feb 15, 2023 8.800 9.480 8.800 9.220 282,101 +0.54(+6.22%)
Feb 14, 2023 9.920 9.990 8.610 8.680 746,744 -1.50(-14.73%)
Feb 13, 2023 10.14 10.23 9.980 10.18 150,531 +0.13(+1.29%)
Feb 10, 2023 10.11 10.16 9.940 10.05 147,943 -0.13(-1.28%)
Feb 09, 2023 10.57 10.59 10.10 10.18 187,687 -0.13(-1.26%)
Feb 08, 2023 10.65 10.69 10.22 10.31 116,092 -0.32(-3.01%)
Feb 07, 2023 10.55 10.67 10.17 10.63 188,066 +0.08(+0.76%)
Feb 06, 2023 10.99 11.07 10.53 10.55 118,513 -0.55(-4.95%)
Feb 03, 2023 11.05 11.40 10.91 11.10 175,334 -0.15(-1.33%)
Feb 02, 2023 11.05 11.42 11.04 11.25 240,247 +0.43(+3.97%)
Feb 01, 2023 10.65 10.93 10.55 10.82 206,535 +0.28(+2.66%)
Jan 31, 2023 10.06 10.63 10.05 10.54 143,450 +0.50(+4.98%)
Jan 30, 2023 9.990 10.13 9.885 10.04 154,475 +0.04(+0.40%)
Jan 27, 2023 9.850 10.12 9.820 10.00 298,360 +0.10(+1.01%)
Jan 26, 2023 9.950 9.960 9.710 9.900 169,797 +0.09(+0.92%)
Jan 25, 2023 9.730 9.830 9.670 9.810 130,298 -0.06(-0.61%)
Jan 24, 2023 10.19 10.19 9.853 9.870 149,999 -0.36(-3.52%)
Jan 23, 2023 10.03 10.47 9.920 10.23 251,326 +0.28(+2.81%)
Jan 20, 2023 9.380 9.970 9.330 9.950 349,790 +0.65(+6.99%)
Jan 19, 2023 9.220 9.420 9.158 9.300 174,782 +0.02(+0.22%)
Jan 18, 2023 9.850 9.890 9.280 9.280 260,207 -0.50(-5.11%)
Jan 17, 2023 9.860 9.890 9.490 9.780 609,633 +0.27(+2.84%)
Jan 13, 2023 9.090 9.590 9.020 9.510 508,751 +0.42(+4.62%)
Jan 12, 2023 9.200 9.240 8.928 9.090 375,763 -0.05(-0.55%)
Jan 11, 2023 9.110 9.430 9.020 9.140 1,241,184 +0.17(+1.90%)
Jan 10, 2023 8.600 9.180 8.510 8.970 697,218 +0.42(+4.91%)
Jan 09, 2023 8.690 8.790 8.520 8.550 635,673 -0.02(-0.23%)
Jan 06, 2023 8.600 8.630 8.340 8.570 193,299 +0.06(+0.71%)
Jan 05, 2023 8.630 8.770 8.350 8.510 215,728 -0.14(-1.62%)
Jan 04, 2023 8.700 8.910 8.520 8.650 967,989 +0.02(+0.23%)
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.