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, 2015 6.950 7.150 6.840 6.990 115,776 +0.01(+0.14%)
Mar 30, 2015 6.900 7.010 6.850 6.980 50,541 +0.18(+2.65%)
Mar 27, 2015 6.760 6.910 6.700 6.800 20,828 -0.03(-0.44%)
Mar 26, 2015 6.740 6.880 6.631 6.830 24,299 -0.01(-0.15%)
Mar 25, 2015 7.250 7.300 6.777 6.840 27,787 -0.15(-2.15%)
Mar 24, 2015 7.060 7.105 6.920 6.990 184,919 -0.04(-0.57%)
Mar 23, 2015 7.200 7.200 6.930 7.030 96,998 -0.02(-0.28%)
Mar 20, 2015 6.860 7.140 6.730 7.050 82,994 +0.28(+4.14%)
Mar 19, 2015 6.750 6.910 6.600 6.770 40,923 -0.03(-0.44%)
Mar 18, 2015 6.960 6.960 6.760 6.800 42,356 -0.08(-1.16%)
Mar 17, 2015 6.660 6.880 6.600 6.880 44,229 +0.18(+2.69%)
Mar 16, 2015 6.890 7.000 6.670 6.700 146,213 -0.02(-0.30%)
Mar 13, 2015 6.800 6.880 6.600 6.720 91,782 +0.01(+0.15%)
Mar 12, 2015 7.000 7.010 6.660 6.710 111,640 -0.32(-4.55%)
Mar 11, 2015 7.470 7.500 7.010 7.030 87,924 -0.39(-5.26%)
Mar 10, 2015 7.600 7.685 7.450 7.420 66,362 -0.19(-2.50%)
Mar 09, 2015 7.900 7.900 7.610 7.610 98,553 -0.20(-2.56%)
Mar 06, 2015 7.850 7.950 7.700 7.810 70,670 +0.01(+0.13%)
Mar 05, 2015 7.680 7.870 7.630 7.800 156,235 +0.21(+2.77%)
Mar 04, 2015 7.680 7.680 7.440 7.590 179,730 -0.09(-1.17%)
Mar 03, 2015 7.650 7.850 7.640 7.680 83,443 -0.06(-0.78%)
Mar 02, 2015 8.100 8.150 7.690 7.740 134,760 -0.29(-3.61%)
Feb 27, 2015 7.940 8.270 7.920 8.030 102,466 +0.20(+2.55%)
Feb 26, 2015 8.050 8.140 7.830 7.830 62,771 -0.19(-2.37%)
Feb 25, 2015 7.950 8.050 7.910 8.020 44,511 +0.13(+1.65%)
Feb 24, 2015 7.950 8.100 7.820 7.890 55,129 +0.01(+0.13%)
Feb 23, 2015 8.000 8.010 7.770 7.880 37,218 -0.12(-1.50%)
Feb 20, 2015 8.010 8.100 7.971 8.000 42,359 +0.01(+0.13%)
Feb 19, 2015 8.000 8.090 7.970 7.990 27,727 +0.03(+0.38%)
Feb 18, 2015 8.150 8.150 7.930 7.960 84,196 -0.19(-2.33%)
Feb 17, 2015 8.260 8.280 8.060 8.150 76,455 -0.02(-0.24%)
Feb 13, 2015 8.280 8.170 8.170 8.170 233,000 +0.04(+0.49%)
Feb 12, 2015 7.800 8.240 7.800 8.130 82,776 +0.35(+4.50%)
Feb 11, 2015 7.870 7.939 7.670 7.780 109,857 +0.02(+0.26%)
Feb 10, 2015 7.680 7.820 7.620 7.760 127,274 +0.05(+0.65%)
Feb 09, 2015 8.190 8.190 7.630 7.710 251,901 -0.41(-5.05%)
Feb 06, 2015 8.140 8.350 8.020 8.120 105,765 +0.01(+0.12%)
Feb 05, 2015 8.300 8.380 8.100 8.110 139,683 -0.19(-2.29%)
Feb 04, 2015 8.700 8.700 8.227 8.300 102,174 -0.25(-2.92%)
Feb 03, 2015 8.750 8.790 8.110 8.550 138,640 -0.06(-0.70%)
Feb 02, 2015 8.770 8.780 8.510 8.610 50,011 -0.16(-1.82%)
Jan 30, 2015 8.890 9.130 8.640 8.770 47,096 -0.17(-1.90%)
Jan 29, 2015 9.360 9.360 8.810 8.940 88,304 -0.38(-4.08%)
Jan 28, 2015 9.560 9.560 9.200 9.320 114,010 -0.23(-2.41%)
Jan 27, 2015 9.500 9.640 9.430 9.550 29,509 +0.01(+0.10%)
Jan 26, 2015 9.670 9.810 9.500 9.540 42,229 -0.06(-0.63%)
Jan 23, 2015 9.610 9.650 9.400 9.600 35,828 -0.08(-0.83%)
Jan 22, 2015 9.680 9.890 9.500 9.680 90,706 +0.18(+1.89%)
Jan 21, 2015 10.12 10.12 9.500 9.500 163,769 -0.45(-4.52%)
Jan 20, 2015 9.390 10.16 9.390 9.950 135,126 +0.06(+0.61%)
Jan 16, 2015 9.870 10.08 9.690 9.890 78,015 +0.19(+1.96%)
Jan 15, 2015 10.20 10.20 9.610 9.700 72,293 -0.23(-2.32%)
Jan 14, 2015 9.940 10.19 9.610 9.930 97,757 +0.10(+1.02%)
Jan 13, 2015 9.900 10.19 9.600 9.830 131,984 +0.12(+1.24%)
Jan 12, 2015 10.00 10.00 9.400 9.710 81,368 +0.14(+1.46%)
Jan 09, 2015 9.720 9.840 9.500 9.570 48,149 -0.18(-1.85%)
Jan 08, 2015 9.200 9.764 9.160 9.750 82,400 +0.58(+6.32%)
Jan 07, 2015 9.290 9.290 9.100 9.170 26,982 +0.04(+0.44%)
Jan 06, 2015 9.280 9.290 8.950 9.130 49,713 -0.11(-1.19%)
Jan 05, 2015 9.680 9.680 9.060 9.240 82,324 -0.33(-3.45%)
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.