Skip to main content

Xometry Inc Cl A (NQ: XMTR )

17.17 -0.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 17.22 17.45 17.16 17.17 162,345 -0.09(-0.52%)
Oct 08, 2024 17.39 17.55 17.19 17.26 221,257 -0.11(-0.63%)
Oct 07, 2024 17.30 17.39 16.86 17.37 309,211 -0.02(-0.12%)
Oct 04, 2024 18.01 18.05 17.19 17.39 328,613 -0.12(-0.69%)
Oct 03, 2024 17.46 17.53 17.04 17.51 261,650 -0.11(-0.62%)
Oct 02, 2024 17.32 18.13 17.11 17.62 357,714 +0.09(+0.51%)
Oct 01, 2024 18.25 18.45 17.18 17.53 383,891 -0.84(-4.57%)
Sep 30, 2024 18.57 19.00 18.20 18.37 226,867 -0.42(-2.24%)
Sep 27, 2024 18.80 19.10 18.65 18.79 279,442 +0.28(+1.51%)
Sep 26, 2024 18.74 18.99 18.25 18.51 274,395 +0.21(+1.15%)
Sep 25, 2024 18.68 19.11 18.27 18.30 386,809 -0.44(-2.35%)
Sep 24, 2024 18.80 19.00 18.39 18.74 323,933 +0.20(+1.08%)
Sep 23, 2024 19.27 19.27 18.08 18.54 387,383 -0.36(-1.90%)
Sep 20, 2024 19.17 19.61 18.89 18.90 672,340 -0.30(-1.56%)
Sep 19, 2024 20.00 20.12 18.85 19.20 578,839 -0.06(-0.31%)
Sep 18, 2024 19.54 19.80 18.90 19.26 310,716 -0.23(-1.18%)
Sep 17, 2024 18.81 19.58 18.57 19.49 337,385 +0.99(+5.35%)
Sep 16, 2024 18.63 19.16 18.07 18.50 346,153 -0.31(-1.65%)
Sep 13, 2024 18.07 18.86 17.96 18.81 314,074 +1.06(+5.97%)
Sep 12, 2024 17.26 17.94 17.07 17.75 399,195 +0.43(+2.48%)
Sep 11, 2024 17.38 17.50 16.11 17.32 409,808 -0.19(-1.09%)
Sep 10, 2024 17.89 17.93 17.35 17.51 282,615 -0.35(-1.96%)
Sep 09, 2024 17.75 18.50 17.66 17.86 258,831 +0.24(+1.36%)
Sep 06, 2024 18.87 19.22 17.60 17.62 594,143 -1.15(-6.13%)
Sep 05, 2024 18.83 18.83 18.20 18.77 288,168 +0.12(+0.64%)
Sep 04, 2024 18.37 19.12 18.18 18.65 340,714 +0.26(+1.41%)
Sep 03, 2024 19.22 19.45 17.93 18.39 458,388 -1.25(-6.36%)
Aug 30, 2024 20.51 20.64 19.16 19.64 297,515 -0.61(-3.01%)
Aug 29, 2024 20.28 20.91 20.14 20.25 403,967 +0.17(+0.85%)
Aug 28, 2024 20.15 20.44 19.43 20.08 514,590 -0.22(-1.08%)
Aug 27, 2024 20.29 20.51 20.00 20.30 372,708 -0.18(-0.88%)
Aug 26, 2024 20.28 20.55 19.60 20.48 375,579 +0.30(+1.49%)
Aug 23, 2024 19.42 20.36 19.27 20.18 571,818 +1.05(+5.49%)
Aug 22, 2024 19.12 19.73 19.03 19.13 457,029 +0.08(+0.42%)
Aug 21, 2024 18.98 19.13 18.63 19.05 256,786 +0.34(+1.82%)
Aug 20, 2024 18.94 19.43 18.43 18.71 562,525 -0.20(-1.06%)
Aug 19, 2024 18.06 18.95 18.06 18.91 848,541 +0.58(+3.16%)
Aug 16, 2024 17.65 18.66 17.65 18.33 571,481 +0.66(+3.74%)
Aug 15, 2024 17.78 18.28 17.55 17.67 465,764 +0.49(+2.85%)
Aug 14, 2024 18.41 18.42 17.01 17.18 567,993 -1.07(-5.86%)
Aug 13, 2024 16.28 18.33 16.25 18.25 870,036 +2.00(+12.31%)
Aug 12, 2024 16.13 17.14 15.88 16.25 900,365 +0.21(+1.31%)
Aug 09, 2024 15.64 16.25 14.68 16.04 937,687 +0.04(+0.25%)
Aug 08, 2024 15.53 16.44 14.07 16.00 2,824,919 +4.61(+40.47%)
Aug 07, 2024 11.95 12.37 11.33 11.39 1,072,905 -0.56(-4.69%)
Aug 06, 2024 12.66 12.66 11.84 11.95 667,523 -0.54(-4.32%)
Aug 05, 2024 11.82 12.49 11.55 12.49 607,912 -0.28(-2.19%)
Aug 02, 2024 13.10 13.48 12.20 12.77 649,087 -0.87(-6.38%)
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.