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 )

5.270 -0.090 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2024 5.170 5.400 5.170 5.280 121,369 +0.15(+2.92%)
Mar 27, 2024 5.030 5.170 5.030 5.130 138,103 +0.11(+2.19%)
Mar 26, 2024 5.050 5.150 5.000 5.020 109,687 -0.01(-0.20%)
Mar 25, 2024 4.950 5.060 4.860 5.030 171,497 +0.08(+1.62%)
Mar 22, 2024 5.070 5.110 4.950 4.950 94,409 -0.16(-3.13%)
Mar 21, 2024 5.050 5.234 5.050 5.110 87,956 +0.07(+1.39%)
Mar 20, 2024 5.020 5.090 5.000 5.040 162,616 +0.02(+0.40%)
Mar 19, 2024 5.010 5.100 5.010 5.020 41,898 +0.01(+0.20%)
Mar 18, 2024 5.110 5.200 4.980 5.010 99,400 +0.04(+0.80%)
Mar 15, 2024 5.000 5.090 4.950 4.970 103,832 -0.05(-1.00%)
Mar 14, 2024 5.150 5.190 5.020 5.020 70,216 -0.11(-2.14%)
Mar 13, 2024 5.100 5.230 5.100 5.130 63,265 +0.00(+0.00%)
Mar 12, 2024 5.200 5.220 5.110 5.130 52,324 -0.09(-1.72%)
Mar 11, 2024 5.310 5.400 5.200 5.220 76,722 -0.14(-2.61%)
Mar 08, 2024 5.220 5.425 5.220 5.360 51,988 +0.16(+3.08%)
Mar 07, 2024 5.140 5.270 5.140 5.200 45,341 +0.04(+0.78%)
Mar 06, 2024 5.110 5.280 5.110 5.160 81,044 +0.00(+0.00%)
Mar 05, 2024 5.150 5.250 5.100 5.160 106,520 -0.05(-0.96%)
Mar 04, 2024 5.400 5.425 5.200 5.210 116,243 -0.17(-3.16%)
Mar 01, 2024 5.410 5.530 5.370 5.380 49,518 -0.02(-0.37%)
Feb 29, 2024 5.360 5.490 5.350 5.400 56,566 +0.07(+1.31%)
Feb 28, 2024 5.480 5.490 5.300 5.330 71,460 -0.16(-2.91%)
Feb 27, 2024 5.480 5.560 5.420 5.490 53,443 -0.01(-0.18%)
Feb 26, 2024 5.570 5.660 5.370 5.500 228,334 -0.13(-2.31%)
Feb 23, 2024 5.450 5.840 5.350 5.630 153,276 +0.21(+3.87%)
Feb 22, 2024 5.670 5.750 5.400 5.420 104,406 -0.10(-1.81%)
Feb 21, 2024 5.700 5.800 5.290 5.520 315,677 -0.43(-7.23%)
Feb 20, 2024 5.870 6.140 5.750 5.950 149,139 +0.08(+1.36%)
Feb 16, 2024 6.050 6.050 5.840 5.870 35,551 -0.17(-2.81%)
Feb 15, 2024 5.890 6.050 5.890 6.040 82,927 +0.21(+3.60%)
Feb 14, 2024 5.800 5.955 5.770 5.830 64,571 +0.05(+0.87%)
Feb 13, 2024 5.870 5.980 5.700 5.780 82,498 -0.20(-3.34%)
Feb 12, 2024 5.650 5.985 5.620 5.980 112,774 +0.38(+6.79%)
Feb 09, 2024 5.550 5.700 5.535 5.600 52,248 +0.07(+1.27%)
Feb 08, 2024 5.510 5.580 5.510 5.530 63,843 -0.04(-0.72%)
Feb 07, 2024 5.570 5.600 5.520 5.570 66,474 -0.02(-0.36%)
Feb 06, 2024 5.630 5.730 5.570 5.590 55,832 -0.10(-1.76%)
Feb 05, 2024 5.700 5.778 5.645 5.690 87,844 -0.01(-0.18%)
Feb 02, 2024 5.810 5.850 5.650 5.700 64,754 -0.16(-2.73%)
Feb 01, 2024 5.710 5.860 5.710 5.860 55,263 +0.19(+3.35%)
Jan 31, 2024 5.630 5.850 5.620 5.670 97,126 -0.02(-0.35%)
Jan 30, 2024 6.040 6.040 5.630 5.690 147,256 -0.41(-6.72%)
Jan 29, 2024 5.820 6.110 5.809 6.100 94,863 +0.27(+4.63%)
Jan 26, 2024 5.920 5.970 5.790 5.830 101,823 -0.10(-1.69%)
Jan 25, 2024 6.090 6.090 5.910 5.930 76,592 -0.11(-1.82%)
Jan 24, 2024 6.280 6.280 6.040 6.040 64,331 -0.07(-1.15%)
Jan 23, 2024 6.120 6.172 6.070 6.110 44,748 +0.04(+0.66%)
Jan 22, 2024 5.950 6.095 5.940 6.070 67,460 +0.08(+1.34%)
Jan 19, 2024 5.970 6.020 5.860 5.990 89,831 +0.03(+0.50%)
Jan 18, 2024 5.860 6.020 5.850 5.960 87,617 +0.00(+0.00%)
Jan 17, 2024 5.950 5.980 5.810 5.960 76,127 +0.00(+0.00%)
Jan 16, 2024 6.060 6.080 5.960 5.960 79,447 -0.08(-1.32%)
Jan 12, 2024 6.160 6.190 6.020 6.040 129,160 -0.12(-1.95%)
Jan 11, 2024 6.170 6.220 6.040 6.160 55,620 -0.03(-0.48%)
Jan 10, 2024 6.220 6.245 6.130 6.190 31,502 -0.06(-0.96%)
Jan 09, 2024 6.160 6.260 6.160 6.250 55,759 -0.01(-0.16%)
Jan 08, 2024 6.060 6.345 6.050 6.260 74,721 +0.19(+3.13%)
Jan 05, 2024 6.110 6.192 6.060 6.070 41,904 -0.03(-0.49%)
Jan 04, 2024 6.090 6.230 6.070 6.100 48,283 +0.01(+0.16%)
Jan 03, 2024 6.250 6.250 6.060 6.090 86,438 -0.20(-3.18%)
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.