Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2023 9.520 9.680 9.000 9.320 114,479 -0.22(-2.31%)
May 30, 2023 9.810 9.880 9.160 9.540 138,821 -0.22(-2.25%)
May 26, 2023 9.280 9.790 9.128 9.760 128,078 +0.97(+11.04%)
May 25, 2023 9.090 9.100 8.700 8.790 49,118 -0.17(-1.90%)
May 24, 2023 9.200 9.200 8.810 8.960 55,295 -0.25(-2.71%)
May 23, 2023 9.150 9.290 9.131 9.210 36,977 +0.01(+0.11%)
May 22, 2023 8.960 9.200 8.871 9.200 56,111 +0.28(+3.14%)
May 19, 2023 8.950 9.000 8.790 8.920 64,916 +0.05(+0.56%)
May 18, 2023 8.830 9.090 8.790 8.870 38,346 +0.03(+0.34%)
May 17, 2023 8.720 8.920 8.560 8.840 44,449 +0.22(+2.55%)
May 16, 2023 8.330 8.760 8.230 8.620 57,884 +0.28(+3.36%)
May 15, 2023 8.290 8.460 8.210 8.340 67,494 +0.15(+1.83%)
May 12, 2023 8.440 8.455 8.190 8.190 45,512 -0.27(-3.19%)
May 11, 2023 8.450 8.600 8.418 8.460 34,430 -0.04(-0.47%)
May 10, 2023 8.780 8.780 8.460 8.500 64,305 -0.15(-1.73%)
May 09, 2023 8.780 8.920 8.600 8.650 60,763 -0.21(-2.37%)
May 08, 2023 9.110 9.110 8.840 8.860 48,219 -0.20(-2.21%)
May 05, 2023 8.900 9.090 8.860 9.060 37,332 +0.25(+2.84%)
May 04, 2023 8.950 9.145 8.790 8.810 65,527 -0.21(-2.33%)
May 03, 2023 9.190 9.205 9.010 9.020 66,795 -0.14(-1.53%)
May 02, 2023 9.320 9.330 9.000 9.160 73,983 -0.17(-1.82%)
May 01, 2023 8.990 9.390 8.990 9.330 66,791 +0.34(+3.78%)
Apr 28, 2023 8.820 9.170 8.800 8.990 115,699 +0.14(+1.58%)
Apr 27, 2023 8.300 8.930 8.260 8.850 173,443 +1.06(+13.61%)
Apr 26, 2023 7.970 7.970 7.760 7.790 48,903 -0.01(-0.13%)
Apr 25, 2023 8.140 8.150 7.770 7.800 60,861 -0.37(-4.53%)
Apr 24, 2023 8.300 8.400 8.100 8.170 86,972 -0.14(-1.68%)
Apr 21, 2023 7.880 8.420 7.855 8.310 268,915 +0.43(+5.46%)
Apr 20, 2023 7.740 7.910 7.716 7.880 83,039 +0.06(+0.77%)
Apr 19, 2023 7.790 7.840 7.730 7.820 62,403 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.780 7.820 64,824 -0.10(-1.26%)
Apr 17, 2023 7.940 7.940 7.825 7.920 40,633 +0.05(+0.61%)
Apr 14, 2023 7.960 8.077 7.830 7.872 39,727 -0.10(-1.23%)
Apr 13, 2023 7.870 8.030 7.870 7.970 42,499 +0.15(+1.92%)
Apr 12, 2023 7.990 8.070 7.820 7.820 57,528 -0.10(-1.26%)
Apr 11, 2023 7.960 8.035 7.880 7.920 46,959 +0.03(+0.38%)
Apr 10, 2023 7.910 7.965 7.790 7.890 56,158 -0.07(-0.88%)
Apr 06, 2023 7.800 8.120 7.800 7.960 57,058 +0.16(+2.05%)
Apr 05, 2023 8.000 8.100 7.730 7.800 115,507 -0.31(-3.82%)
Apr 04, 2023 8.430 8.440 8.040 8.110 60,696 -0.34(-4.02%)
Apr 03, 2023 8.350 8.470 8.260 8.450 122,760 +0.15(+1.81%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.