Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Materialise NV - American Depositary Shares (NQ: MTLS )

8.070 +0.200 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 7.950 8.158 7.680 8.070 289,334 +0.20(+2.54%)
Jan 06, 2025 7.760 8.180 7.760 7.870 262,796 +0.20(+2.54%)
Jan 03, 2025 7.110 7.864 7.110 7.675 336,832 +0.58(+8.25%)
Jan 02, 2025 7.120 7.276 6.970 7.090 133,194 +0.05(+0.71%)
Dec 31, 2024 7.040 0 -0.06(-0.85%)
Dec 30, 2024 7.050 7.160 6.960 7.100 90,861 -0.09(-1.25%)
Dec 27, 2024 7.280 7.390 7.120 7.190 68,990 -0.18(-2.44%)
Dec 26, 2024 7.330 7.430 7.160 7.370 73,116 +0.04(+0.55%)
Dec 24, 2024 7.220 7.349 7.160 7.330 47,258 +0.10(+1.38%)
Dec 23, 2024 7.350 7.529 7.160 7.230 137,711 -0.22(-2.95%)
Dec 20, 2024 7.610 7.690 7.420 7.450 98,523 -0.21(-2.74%)
Dec 19, 2024 7.450 7.660 7.310 7.660 236,111 +0.27(+3.65%)
Dec 18, 2024 7.910 8.090 7.370 7.390 230,658 -0.52(-6.57%)
Dec 17, 2024 7.910 7.934 7.700 7.910 108,224 -0.04(-0.57%)
Dec 16, 2024 7.890 8.090 7.830 7.955 94,442 +0.05(+0.70%)
Dec 13, 2024 8.460 8.500 7.800 7.900 153,689 -0.54(-6.40%)
Dec 12, 2024 8.160 8.500 8.160 8.440 173,766 +0.31(+3.81%)
Dec 11, 2024 8.000 8.160 7.800 8.130 125,181 +0.07(+0.87%)
Dec 10, 2024 8.250 8.254 8.060 8.060 95,313 -0.17(-2.07%)
Dec 09, 2024 8.320 8.490 7.920 8.230 752,010 -0.07(-0.84%)
Dec 06, 2024 7.390 8.420 7.329 8.300 514,713 +0.91(+12.31%)
Dec 05, 2024 7.420 7.560 7.310 7.390 186,973 -0.03(-0.34%)
Dec 04, 2024 7.640 7.660 7.400 7.415 212,122 -0.24(-3.07%)
Dec 03, 2024 7.640 7.870 7.540 7.650 294,308 +0.07(+0.92%)
Dec 02, 2024 7.700 7.740 7.540 7.580 215,447 -0.05(-0.66%)
Nov 29, 2024 7.300 7.660 7.300 7.630 132,056 +0.30(+4.09%)
Nov 27, 2024 7.130 7.400 7.050 7.330 157,679 +0.18(+2.52%)
Nov 26, 2024 7.310 7.310 7.100 7.150 172,265 -0.14(-1.92%)
Nov 25, 2024 7.430 7.500 7.260 7.290 116,191 -0.07(-0.95%)
Nov 22, 2024 7.490 7.505 7.330 7.360 106,673 -0.12(-1.60%)
Nov 21, 2024 7.160 7.540 7.140 7.480 171,595 +0.36(+5.06%)
Nov 20, 2024 6.820 7.190 6.760 7.120 185,445 +0.37(+5.40%)
Nov 19, 2024 6.640 6.840 6.610 6.755 54,246 +0.03(+0.45%)
Nov 18, 2024 7.070 7.130 6.720 6.725 198,810 -0.17(-2.39%)
Nov 15, 2024 7.160 7.260 6.850 6.890 298,901 -0.27(-3.77%)
Nov 14, 2024 7.350 7.430 7.090 7.160 369,575 -0.18(-2.45%)
Nov 13, 2024 7.070 7.560 6.930 7.340 501,217 +0.32(+4.56%)
Nov 12, 2024 7.100 7.100 6.890 7.020 339,015 -0.06(-0.85%)
Nov 11, 2024 6.790 7.100 6.650 7.080 367,075 +0.36(+5.36%)
Nov 08, 2024 6.380 6.814 6.310 6.720 274,751 +0.41(+6.50%)
Nov 07, 2024 6.400 6.450 6.200 6.310 102,369 -0.15(-2.32%)
Nov 06, 2024 6.210 6.480 6.160 6.460 240,539 +0.42(+6.95%)
Nov 05, 2024 6.140 6.200 6.020 6.040 82,506 -0.10(-1.63%)
Nov 04, 2024 6.330 6.330 6.050 6.140 125,238 -0.06(-0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.