Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Materialise NV ADR
(NQ:
MTLS
)
5.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.390
5.505
5.390
5.500
45,617
+0.12(+2.23%)
Aug 22, 2024
5.430
5.500
5.353
5.380
28,986
-0.09(-1.65%)
Aug 21, 2024
5.450
5.482
5.380
5.470
136,223
+0.03(+0.55%)
Aug 20, 2024
5.460
5.490
5.400
5.440
71,530
+0.01(+0.18%)
Aug 19, 2024
5.390
5.500
5.350
5.430
279,704
+0.06(+1.12%)
Aug 16, 2024
5.360
5.408
5.300
5.370
59,708
-0.03(-0.56%)
Aug 15, 2024
5.430
5.468
5.360
5.400
127,762
+0.03(+0.56%)
Aug 14, 2024
5.490
5.520
5.360
5.370
52,900
-0.10(-1.83%)
Aug 13, 2024
5.490
5.550
5.410
5.470
78,076
-0.01(-0.18%)
Aug 12, 2024
5.490
5.600
5.450
5.480
64,389
-0.02(-0.36%)
Aug 09, 2024
5.430
5.530
5.430
5.500
60,423
+0.05(+0.92%)
Aug 08, 2024
5.470
5.530
5.410
5.450
110,035
+0.00(+0.00%)
Aug 07, 2024
5.480
5.700
5.410
5.450
60,032
-0.02(-0.37%)
Aug 06, 2024
5.620
5.713
5.470
5.470
92,999
-0.10(-1.80%)
Aug 05, 2024
5.760
5.810
5.550
5.570
153,254
-0.59(-9.58%)
Aug 02, 2024
6.050
6.230
5.880
6.160
99,435
+0.03(+0.49%)
Aug 01, 2024
6.560
6.630
6.000
6.130
138,362
-0.37(-5.69%)
Jul 31, 2024
6.050
6.700
6.050
6.500
442,800
+0.85(+15.04%)
Jul 30, 2024
5.690
5.716
5.540
5.650
54,329
-0.04(-0.70%)
Jul 29, 2024
5.740
5.750
5.610
5.690
41,584
-0.01(-0.18%)
Jul 26, 2024
5.860
5.867
5.590
5.700
107,494
-0.18(-3.06%)
Jul 25, 2024
5.790
5.940
5.735
5.880
56,520
+0.11(+1.91%)
Jul 24, 2024
5.960
5.960
5.730
5.770
38,746
-0.13(-2.20%)
Jul 23, 2024
5.940
5.948
5.840
5.900
43,783
+0.02(+0.34%)
Jul 22, 2024
5.690
5.880
5.690
5.880
66,994
+0.36(+6.52%)
Jul 19, 2024
6.000
6.020
5.510
5.520
82,959
-0.46(-7.69%)
Jul 18, 2024
5.500
6.000
5.500
5.980
319,609
+0.52(+9.52%)
Jul 17, 2024
5.390
5.470
5.270
5.460
84,595
+0.11(+2.06%)
Jul 16, 2024
5.200
5.360
5.200
5.350
67,409
+0.17(+3.28%)
Jul 15, 2024
5.100
5.290
5.085
5.180
80,776
+0.14(+2.78%)
Jul 12, 2024
4.800
5.040
4.800
5.040
68,213
+0.24(+5.00%)
Jul 11, 2024
4.850
4.900
4.800
4.800
46,764
-0.01(-0.21%)
Jul 10, 2024
4.810
4.880
4.760
4.810
69,232
-0.01(-0.21%)
Jul 09, 2024
4.870
4.900
4.800
4.820
19,773
-0.08(-1.63%)
Jul 08, 2024
4.810
4.900
4.800
4.900
44,291
+0.11(+2.30%)
Jul 05, 2024
4.730
4.800
4.730
4.790
35,576
+0.07(+1.38%)
Jul 03, 2024
4.800
4.935
4.710
4.725
49,589
-0.04(-0.94%)
Jul 02, 2024
4.930
4.945
4.720
4.770
65,407
-0.13(-2.65%)
Jul 01, 2024
5.000
5.045
4.900
4.900
63,983
-0.11(-2.20%)
Jun 28, 2024
5.050
5.060
4.980
5.010
34,353
-0.01(-0.20%)
Jun 27, 2024
4.900
5.040
4.880
5.020
97,741
+0.15(+3.08%)
Jun 26, 2024
4.710
4.880
4.710
4.870
39,100
+0.14(+2.96%)
Jun 25, 2024
4.880
4.910
4.700
4.730
89,947
-0.14(-2.87%)
Jun 24, 2024
5.020
5.040
4.830
4.870
101,813
-0.16(-3.18%)
Jun 21, 2024
4.970
5.030
4.960
5.030
28,208
+0.03(+0.60%)
Jun 20, 2024
5.000
5.050
4.950
5.000
61,029
+0.00(+0.00%)
Jun 18, 2024
5.020
5.071
5.000
5.000
44,847
-0.04(-0.79%)
Jun 17, 2024
5.050
5.090
5.020
5.040
52,086
-0.07(-1.37%)
Jun 14, 2024
5.160
5.220
5.040
5.110
32,895
-0.02(-0.39%)
Jun 13, 2024
5.260
5.330
5.130
5.130
47,495
-0.15(-2.84%)
Jun 12, 2024
5.200
5.370
5.200
5.280
37,235
+0.04(+0.76%)
Jun 11, 2024
5.400
5.400
5.220
5.240
45,644
-0.08(-1.50%)
Jun 10, 2024
5.050
5.420
5.020
5.320
129,519
+0.24(+4.72%)
Jun 07, 2024
5.110
5.150
5.050
5.080
25,740
-0.03(-0.59%)
Jun 06, 2024
5.080
5.210
5.070
5.110
47,836
+0.02(+0.39%)
Jun 05, 2024
4.950
5.120
4.910
5.090
46,681
+0.15(+3.04%)
Jun 04, 2024
5.020
5.025
4.930
4.940
33,932
-0.09(-1.79%)
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
.