Italia markets closed

Xometry, Inc. (XMTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,32-1,07 (-6,54%)
In data: 12:05PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202416,0216,4015,2615,3215,32677.764
07 mag 202417,6017,7716,3716,3916,39827.200
06 mag 202418,3718,5217,4517,5917,591.066.600
03 mag 202418,2919,1518,2918,3418,34909.300
02 mag 202418,2118,2517,5917,9417,94399.500
01 mag 202417,9118,4717,1717,7317,73423.300
30 apr 202417,3617,9117,3617,8717,87385.500
29 apr 202417,7717,9817,3017,6617,66394.900
26 apr 202416,7817,5816,6417,5317,53331.000
25 apr 202416,3116,9616,1016,9216,92443.400
24 apr 202417,0017,3316,7216,8916,89457.800
23 apr 202416,1517,6316,1317,3817,38633.800
22 apr 202416,2516,5315,8016,1516,15419.300
19 apr 202415,9816,4315,7816,0716,07754.900
18 apr 202416,1316,6215,8616,0516,05654.400
17 apr 202416,2016,7516,0016,1316,13519.200
16 apr 202416,3716,6815,9816,1516,15641.400
15 apr 202417,3617,3916,4316,5716,57573.000
12 apr 202418,1018,4717,0717,3617,361.551.200
11 apr 202418,1618,5818,1218,3018,30617.500
10 apr 202417,5018,1417,2618,0018,00624.000
09 apr 202418,2918,8618,0918,4218,42664.600
08 apr 202417,8918,6317,6518,2718,27662.900
05 apr 202417,4218,4217,3817,8617,86729.000
04 apr 202417,8218,5417,2817,4717,47697.000
03 apr 202416,5417,4316,5117,4117,41345.000
02 apr 202416,9017,3616,5116,6616,66469.900
01 apr 202416,8617,3816,5217,3617,36303.000
28 mar 202416,9417,4816,6316,8916,89462.200
27 mar 202416,4216,9816,3016,8816,88504.100
26 mar 202416,4416,5116,0316,2416,24742.700
25 mar 202417,3117,8916,2916,3516,35559.000
22 mar 202417,8017,8317,2017,2017,20502.400
21 mar 202418,4118,8117,6917,7717,77608.700
20 mar 202417,0118,3817,0118,2018,20423.600
19 mar 202416,4417,2516,3017,1017,10455.300
18 mar 202416,4616,9416,3016,5516,55366.800
15 mar 202416,7516,8316,3516,4416,44598.500
14 mar 202417,3717,3716,6716,9216,92700.600
13 mar 202417,9118,1317,4017,4817,48432.000
12 mar 202418,6318,8218,0518,0718,07503.000
11 mar 202418,0818,7317,9518,6118,61633.400
08 mar 202417,8518,6017,7518,1718,17924.500
07 mar 202417,7018,4417,5017,7617,76889.900
06 mar 202417,0018,0516,7417,7117,711.312.800
05 mar 202416,8017,0016,1716,4316,431.439.900
04 mar 202418,2118,3616,7617,0517,052.021.100
01 mar 202419,8119,8817,5818,0018,003.039.100
29 feb 202422,4723,9518,3019,5619,564.305.700
28 feb 202430,1831,5830,0030,0930,09938.400
27 feb 202430,8831,8830,4730,6130,61654.000
26 feb 202429,7530,9329,6830,3930,39453.300
23 feb 202429,4330,2629,2229,8829,88283.100
22 feb 202429,5630,0329,1529,5029,50487.400
21 feb 202430,0530,2728,7729,1129,11442.200
20 feb 202431,0031,4530,4730,9230,92203.300
16 feb 202432,7333,0332,0532,0732,07274.400
15 feb 202433,3433,6832,7133,0033,00399.100
14 feb 202431,5733,3131,0333,0033,00509.400
13 feb 202431,2431,5830,0230,5930,59692.400
12 feb 202433,0734,7432,9433,5233,52644.800
09 feb 202433,9034,4332,5032,9232,92466.200
08 feb 202431,8533,1931,5533,1733,17436.700
07 feb 202432,5732,7130,9631,8131,81429.400
06 feb 202433,8633,8632,3132,3132,31304.100
05 feb 202435,5035,5033,6633,9333,93432.700
02 feb 202434,9436,2934,4035,5835,58268.200
01 feb 202433,0234,9732,4034,9434,94354.600
31 gen 202433,1034,8332,1032,1832,18514.800
30 gen 202433,8134,2332,6333,2133,21291.600
29 gen 202432,2834,3232,0434,2634,26567.100
26 gen 202432,1932,7731,8932,2732,27227.600
25 gen 202433,2333,2431,6231,8031,80299.800
24 gen 202433,8033,8032,1532,2032,20255.800
23 gen 202434,0534,4032,9133,0033,00267.800
22 gen 202433,5434,0032,6733,5633,56615.000
19 gen 202432,0433,1231,3732,8032,80685.800
18 gen 202431,3431,7529,6931,0831,08333.000
17 gen 202430,0531,2929,9031,2731,27420.100
16 gen 202429,4831,3229,4831,2031,20373.600
12 gen 202430,5430,6729,5730,0530,05498.700
11 gen 202431,3931,4628,9030,1830,18761.900
10 gen 202432,8733,0031,0331,5931,59753.200
09 gen 202432,9633,5132,6333,0533,05332.700
08 gen 202432,3534,1631,8933,7433,74590.100
05 gen 202432,4134,2632,3532,5132,51437.000
04 gen 202433,0034,0432,5433,0433,04604.100
03 gen 202433,8335,2832,9433,1933,19795.400
02 gen 202435,0035,6933,7734,6634,66799.400
29 dic 202338,1038,4335,9035,9135,91763.500
28 dic 202336,6838,7436,5038,1638,16917.300
27 dic 202336,6737,5036,1337,0137,01741.700
26 dic 202334,9836,4434,5236,3636,36346.000
22 dic 202334,2234,7633,7634,5134,51356.400
21 dic 202332,8434,4332,3634,1634,16759.300
20 dic 202331,1132,9930,4431,9631,96833.900
19 dic 202330,2731,3730,0030,6530,65690.800
18 dic 202329,9730,5029,0529,7729,77552.200
15 dic 202330,0330,6229,0029,9229,92896.600
14 dic 202326,7129,1726,2029,1229,121.716.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...