Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.910 -0.260 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Dec 31, 2014 9.760 9.520 9.520 9.520 85,000 -0.22(-2.26%)
Dec 30, 2014 9.740 9.800 9.590 9.740 91,980 +0.03(+0.31%)
Dec 29, 2014 9.500 9.745 9.310 9.710 60,251 +0.17(+1.78%)
Dec 26, 2014 9.830 9.830 9.250 9.540 126,063 +0.42(+4.61%)
Dec 24, 2014 9.200 9.120 9.120 9.120 27,200 -0.08(-0.87%)
Dec 23, 2014 9.260 9.310 9.000 9.200 76,285 +0.07(+0.77%)
Dec 22, 2014 9.310 9.600 9.050 9.130 68,367 -0.02(-0.22%)
Dec 19, 2014 10.00 10.00 8.990 9.150 191,430 +0.12(+1.33%)
Dec 18, 2014 8.750 9.230 8.560 9.030 203,956 +0.65(+7.76%)
Dec 17, 2014 8.200 8.636 8.020 8.380 90,543 +0.36(+4.49%)
Dec 16, 2014 8.320 8.880 8.000 8.020 117,337 -0.25(-3.02%)
Dec 15, 2014 8.250 8.420 8.090 8.270 98,958 +0.16(+1.97%)
Dec 12, 2014 8.300 8.688 8.100 8.110 171,658 -0.30(-3.57%)
Dec 11, 2014 9.130 9.130 8.371 8.410 117,621 -0.59(-6.56%)
Dec 10, 2014 9.000 9.050 8.850 9.000 47,222 -0.01(-0.11%)
Dec 09, 2014 9.360 9.450 8.920 9.010 122,817 -0.54(-5.65%)
Dec 08, 2014 9.920 10.80 9.290 9.550 196,226 -0.41(-4.12%)
Dec 05, 2014 10.05 10.06 9.900 9.960 42,233 -0.01(-0.10%)
Dec 04, 2014 10.11 10.12 9.950 9.970 35,335 -0.01(-0.10%)
Dec 03, 2014 10.15 10.19 9.980 9.980 19,244 -0.15(-1.48%)
Dec 02, 2014 10.25 10.37 10.07 10.13 58,273 -0.05(-0.49%)
Dec 01, 2014 10.28 10.34 10.00 10.18 78,383 +0.00(+0.00%)
Nov 28, 2014 10.40 10.40 10.00 10.18 25,396 +0.08(+0.79%)
Nov 26, 2014 10.17 10.10 10.10 10.10 42,700 +0.05(+0.50%)
Nov 25, 2014 10.38 10.40 10.00 10.05 29,093 -0.35(-3.37%)
Nov 24, 2014 10.00 10.40 9.970 10.40 91,138 +0.49(+4.94%)
Nov 21, 2014 10.00 10.41 9.880 9.910 109,294 +0.00(+0.00%)
Nov 20, 2014 10.40 10.48 9.880 9.910 98,843 -0.50(-4.80%)
Nov 19, 2014 10.50 10.55 10.25 10.41 42,882 +0.01(+0.10%)
Nov 18, 2014 11.01 11.07 10.16 10.40 151,683 -0.64(-5.80%)
Nov 17, 2014 10.65 11.10 10.54 11.04 63,645 +0.26(+2.41%)
Nov 14, 2014 11.05 11.06 10.75 10.78 38,644 -0.24(-2.18%)
Nov 13, 2014 11.17 11.38 10.82 11.02 79,723 -0.14(-1.25%)
Nov 12, 2014 10.80 11.30 10.50 11.16 183,754 +0.89(+8.67%)
Nov 11, 2014 10.15 10.37 10.00 10.27 106,133 +0.12(+1.18%)
Nov 10, 2014 10.01 10.43 10.01 10.15 26,611 +0.12(+1.20%)
Nov 07, 2014 10.06 10.16 9.960 10.03 40,980 +0.03(+0.30%)
Nov 06, 2014 10.00 10.12 9.920 10.00 61,148 -0.11(-1.09%)
Nov 05, 2014 9.970 10.47 9.886 10.11 86,759 +0.23(+2.33%)
Nov 04, 2014 10.43 10.93 9.710 9.880 276,825 -0.61(-5.82%)
Nov 03, 2014 10.99 10.99 10.31 10.49 56,445 -0.52(-4.72%)
Oct 31, 2014 11.46 11.46 10.98 11.01 52,076 -0.22(-1.96%)
Oct 30, 2014 11.02 11.50 11.02 11.23 89,664 +0.02(+0.18%)
Oct 29, 2014 10.79 11.33 10.70 11.21 91,970 +0.50(+4.67%)
Oct 28, 2014 10.28 10.97 10.20 10.71 101,896 +0.38(+3.68%)
Oct 27, 2014 10.06 10.38 10.09 10.33 52,658 +0.24(+2.38%)
Oct 24, 2014 9.850 10.42 9.850 10.09 23,971 +0.33(+3.38%)
Oct 23, 2014 10.23 10.35 9.645 9.760 93,932 -0.43(-4.22%)
Oct 22, 2014 11.00 11.00 10.13 10.19 109,156 -0.02(-0.20%)
Oct 21, 2014 9.950 10.29 9.900 10.21 108,467 +0.33(+3.34%)
Oct 20, 2014 10.00 10.00 9.760 9.880 41,827 -0.18(-1.79%)
Oct 17, 2014 10.03 10.50 10.00 10.06 83,936 +0.17(+1.72%)
Oct 16, 2014 9.590 10.00 9.430 9.890 119,711 +0.09(+0.92%)
Oct 15, 2014 9.300 9.800 9.190 9.800 127,699 +0.46(+4.93%)
Oct 14, 2014 9.250 10.39 9.153 9.340 72,123 +0.12(+1.30%)
Oct 13, 2014 9.770 9.850 9.050 9.220 128,897 -0.43(-4.46%)
Oct 10, 2014 10.50 10.87 9.570 9.650 181,472 -0.83(-7.92%)
Oct 09, 2014 10.60 10.70 10.37 10.48 110,538 -0.07(-0.66%)
Oct 08, 2014 10.85 11.01 10.40 10.55 219,107 -0.43(-3.92%)
Oct 07, 2014 11.18 11.33 10.90 10.98 74,810 +0.01(+0.09%)
Oct 06, 2014 11.24 11.24 10.84 10.97 69,076 -0.09(-0.81%)
Oct 03, 2014 10.83 11.20 10.77 11.06 81,300 +0.09(+0.82%)
Oct 02, 2014 11.15 11.19 10.70 10.97 91,698 -0.03(-0.27%)
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.