U.S. markets closed

Xometry, Inc. (XMTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.73-0.14 (-0.78%)
Al cierre: 04:00PM EDT
18.65 +0.92 (+5.19%)
Fuera de horario: 05:19PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202417.9118.4717.1717.7317.73423,276
30 abr 202417.3617.9117.3617.8717.87385,500
29 abr 202417.7717.9817.3017.6617.66394,900
26 abr 202416.7817.5816.6417.5317.53331,000
25 abr 202416.3116.9616.1016.9216.92443,400
24 abr 202417.0017.3316.7216.8916.89457,800
23 abr 202416.1517.6316.1317.3817.38633,800
22 abr 202416.2516.5315.8016.1516.15419,300
19 abr 202415.9816.4315.7816.0716.07754,900
18 abr 202416.1316.6215.8616.0516.05654,400
17 abr 202416.2016.7516.0016.1316.13519,200
16 abr 202416.3716.6815.9816.1516.15641,400
15 abr 202417.3617.3916.4316.5716.57573,000
12 abr 202418.1018.4717.0717.3617.361,551,200
11 abr 202418.1618.5818.1218.3018.30617,500
10 abr 202417.5018.1417.2618.0018.00624,000
09 abr 202418.2918.8618.0918.4218.42664,600
08 abr 202417.8918.6317.6518.2718.27662,900
05 abr 202417.4218.4217.3817.8617.86729,000
04 abr 202417.8218.5417.2817.4717.47697,000
03 abr 202416.5417.4316.5117.4117.41345,000
02 abr 202416.9017.3616.5116.6616.66469,900
01 abr 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 ene 202433.1034.8332.1032.1832.18514,800
30 ene 202433.8134.2332.6333.2133.21291,600
29 ene 202432.2834.3232.0434.2634.26567,100
26 ene 202432.1932.7731.8932.2732.27227,600
25 ene 202433.2333.2431.6231.8031.80299,800
24 ene 202433.8033.8032.1532.2032.20255,800
23 ene 202434.0534.4032.9133.0033.00267,800
22 ene 202433.5434.0032.6733.5633.56615,000
19 ene 202432.0433.1231.3732.8032.80685,800
18 ene 202431.3431.7529.6931.0831.08333,000
17 ene 202430.0531.2929.9031.2731.27420,100
16 ene 202429.4831.3229.4831.2031.20373,600
12 ene 202430.5430.6729.5730.0530.05498,700
11 ene 202431.3931.4628.9030.1830.18761,900
10 ene 202432.8733.0031.0331.5931.59753,200
09 ene 202432.9633.5132.6333.0533.05332,700
08 ene 202432.3534.1631.8933.7433.74590,100
05 ene 202432.4134.2632.3532.5132.51437,000
04 ene 202433.0034.0432.5433.0433.04604,100
03 ene 202433.8335.2832.9433.1933.19795,400
02 ene 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
13 dic 202324.4025.6023.4325.5325.53429,700
12 dic 202324.4924.7124.0124.3124.31214,200
11 dic 202324.2325.1224.1324.6824.68277,500
08 dic 202324.0024.8023.7524.5824.58342,800
07 dic 202325.1025.1023.8124.2824.28411,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...