Skip to main content
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 (%)
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%)
Oct 01, 2014 11.35 11.35 10.88 11.00 45,194 -0.23(-2.05%)
Sep 30, 2014 11.20 11.30 10.98 11.23 63,664 +0.13(+1.17%)
Sep 29, 2014 10.78 11.33 10.69 11.10 117,618 +0.30(+2.78%)
Sep 26, 2014 11.33 11.44 10.65 10.80 86,997 -0.29(-2.61%)
Sep 25, 2014 11.51 11.66 11.02 11.09 53,427 -0.37(-3.23%)
Sep 24, 2014 11.07 11.70 11.02 11.46 76,923 +0.37(+3.34%)
Sep 23, 2014 12.00 12.34 11.00 11.09 273,058 -0.45(-3.90%)
Sep 22, 2014 10.37 11.74 10.37 11.54 121,795 +1.29(+12.59%)
Sep 19, 2014 10.63 10.82 9.850 10.25 229,879 -0.29(-2.75%)
Sep 18, 2014 10.90 11.16 10.51 10.54 210,067 -0.40(-3.66%)
Sep 17, 2014 11.18 11.46 10.88 10.94 53,199 -0.26(-2.32%)
Sep 16, 2014 11.59 11.59 11.20 11.20 51,539 -0.17(-1.50%)
Sep 15, 2014 11.77 11.95 11.34 11.37 94,746 -0.56(-4.69%)
Sep 12, 2014 11.92 12.00 11.67 11.93 54,505 -0.03(-0.25%)
Sep 11, 2014 11.70 12.10 11.70 11.96 48,007 +0.34(+2.93%)
Sep 10, 2014 11.66 11.99 11.66 11.62 91,011 +0.19(+1.66%)
Sep 09, 2014 12.06 12.06 12.06 11.43 62,962 -0.08(-0.70%)
Sep 08, 2014 11.70 12.17 11.44 11.51 219,297 -0.55(-4.56%)
Sep 05, 2014 12.46 12.50 11.98 12.06 37,838 -0.22(-1.79%)
Sep 04, 2014 12.30 12.51 12.25 12.28 56,087 -0.10(-0.81%)
Sep 03, 2014 12.75 12.75 12.28 12.38 151,249 -0.40(-3.13%)
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.