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 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%)
Dec 01, 2016 8.120 8.160 7.750 7.750 19,455 -0.37(-4.56%)
Nov 30, 2016 8.000 8.180 7.772 8.120 35,453 +0.12(+1.50%)
Nov 29, 2016 7.900 8.000 7.762 8.000 37,258 +0.10(+1.27%)
Nov 28, 2016 8.000 8.000 7.579 7.900 43,459 -0.14(-1.74%)
Nov 25, 2016 8.260 8.260 7.981 8.040 17,899 -0.29(-3.48%)
Nov 23, 2016 8.330 8.330 8.330 0 -0.03(-0.36%)
Nov 22, 2016 8.100 8.390 7.910 8.360 66,837 +0.37(+4.63%)
Nov 21, 2016 8.200 8.200 7.270 7.990 35,823 -0.22(-2.68%)
Nov 18, 2016 8.440 8.442 8.000 8.210 56,273 -0.24(-2.84%)
Nov 17, 2016 8.050 8.450 7.840 8.450 99,993 +0.44(+5.49%)
Nov 16, 2016 7.140 8.170 7.140 8.010 166,602 +0.85(+11.87%)
Nov 15, 2016 6.800 7.280 6.800 7.160 49,158 +0.22(+3.17%)
Nov 14, 2016 6.800 7.114 6.800 6.940 47,131 +0.20(+2.97%)
Nov 11, 2016 6.500 6.798 6.500 6.740 33,518 +0.19(+2.90%)
Nov 10, 2016 6.600 6.850 6.460 6.550 68,861 -0.05(-0.76%)
Nov 09, 2016 6.800 7.210 6.350 6.600 44,985 +0.11(+1.69%)
Nov 08, 2016 6.600 6.620 6.410 6.490 55,472 +0.02(+0.31%)
Nov 07, 2016 6.550 6.600 6.426 6.470 21,656 +0.10(+1.57%)
Nov 04, 2016 6.630 6.630 6.280 6.370 20,347 -0.16(-2.45%)
Nov 03, 2016 6.530 7.660 6.466 6.530 34,202 +0.10(+1.56%)
Nov 02, 2016 6.500 7.680 6.285 6.430 38,941 -0.14(-2.13%)
Nov 01, 2016 6.840 7.100 6.500 6.570 36,749 -0.26(-3.81%)
Oct 31, 2016 7.080 7.140 6.830 6.830 7,504 -0.16(-2.29%)
Oct 28, 2016 7.260 7.430 6.850 6.990 72,792 -0.31(-4.25%)
Oct 27, 2016 7.560 7.830 7.280 7.300 83,275 -0.30(-3.95%)
Oct 26, 2016 7.640 7.720 7.571 7.600 33,683 -0.07(-0.91%)
Oct 25, 2016 7.710 7.880 7.610 7.670 16,347 -0.13(-1.67%)
Oct 24, 2016 7.760 7.980 7.500 7.800 147,495 -0.16(-2.01%)
Oct 21, 2016 7.980 7.980 7.530 7.960 90,433 -0.01(-0.13%)
Oct 20, 2016 7.930 7.980 7.759 7.970 21,631 +0.11(+1.40%)
Oct 19, 2016 7.720 7.870 7.510 7.860 41,931 +0.22(+2.88%)
Oct 18, 2016 7.600 7.960 7.440 7.640 37,397 +0.07(+0.92%)
Oct 17, 2016 7.570 7.570 7.383 7.570 13,967 +0.00(+0.00%)
Oct 14, 2016 7.440 7.770 7.372 7.570 16,278 +0.18(+2.44%)
Oct 13, 2016 7.560 7.695 7.390 7.390 10,494 -0.29(-3.78%)
Oct 12, 2016 7.680 7.950 7.620 7.680 9,326 +0.06(+0.79%)
Oct 11, 2016 8.000 8.300 7.563 7.620 104,826 -0.46(-5.69%)
Oct 10, 2016 8.050 8.110 7.950 8.080 19,465 +0.11(+1.38%)
Oct 07, 2016 8.140 8.289 7.960 7.970 9,795 -0.12(-1.45%)
Oct 06, 2016 8.450 8.450 7.860 8.088 16,052 -0.38(-4.52%)
Oct 05, 2016 8.310 8.480 8.270 8.470 58,637 +0.12(+1.44%)
Oct 04, 2016 8.000 8.435 7.990 8.350 34,659 +0.37(+4.64%)
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.