Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xometry Inc Cl A (NQ: XMTR )

12.54 -0.13 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.78 36.39 32.65 32.82 374,377 -1.68(-4.87%)
Apr 28, 2022 35.49 36.30 33.91 34.50 456,554 -0.51(-1.46%)
Apr 27, 2022 36.85 37.97 34.41 35.01 508,061 -1.86(-5.04%)
Apr 26, 2022 38.23 38.23 36.33 36.87 271,333 -1.67(-4.33%)
Apr 25, 2022 35.73 38.77 35.73 38.54 263,392 +1.75(+4.76%)
Apr 22, 2022 38.59 39.30 36.33 36.79 414,769 -1.96(-5.06%)
Apr 21, 2022 39.78 40.30 38.22 38.75 263,758 -0.36(-0.92%)
Apr 20, 2022 40.45 40.45 38.14 39.11 338,638 -1.01(-2.52%)
Apr 19, 2022 38.11 40.36 37.67 40.12 285,851 +1.44(+3.72%)
Apr 18, 2022 37.44 38.71 36.56 38.68 264,926 +0.71(+1.87%)
Apr 14, 2022 37.70 38.45 36.86 37.97 240,523 +0.13(+0.34%)
Apr 13, 2022 35.91 38.52 35.05 37.84 335,657 +1.91(+5.32%)
Apr 12, 2022 36.17 37.34 35.35 35.93 311,052 +1.26(+3.63%)
Apr 11, 2022 34.95 36.10 34.24 34.67 419,547 -0.95(-2.67%)
Apr 08, 2022 36.32 36.34 34.64 35.62 240,181 -0.37(-1.03%)
Apr 07, 2022 37.06 38.08 35.35 35.99 302,739 -1.25(-3.36%)
Apr 06, 2022 38.59 38.59 36.05 37.24 553,289 -2.09(-5.31%)
Apr 05, 2022 40.91 41.10 38.99 39.33 289,760 -1.32(-3.25%)
Apr 04, 2022 37.79 41.55 37.66 40.65 421,437 +3.16(+8.43%)
Apr 01, 2022 37.23 38.90 36.82 37.49 384,831 +0.74(+2.01%)
Mar 31, 2022 36.32 37.28 35.31 36.75 553,051 +1.46(+4.14%)
Mar 30, 2022 34.79 36.87 34.79 35.29 342,600 -0.36(-1.01%)
Mar 29, 2022 35.00 36.68 34.59 35.65 370,241 +0.73(+2.09%)
Mar 28, 2022 35.29 35.79 33.01 34.92 393,053 -0.13(-0.37%)
Mar 25, 2022 37.15 37.15 34.33 35.05 321,699 -2.19(-5.88%)
Mar 24, 2022 36.68 37.60 35.09 37.24 303,293 +0.53(+1.44%)
Mar 23, 2022 33.83 38.07 33.50 36.71 565,700 +2.50(+7.31%)
Mar 22, 2022 34.77 35.22 33.34 34.21 1,092,690 -0.69(-1.98%)
Mar 21, 2022 39.69 40.19 34.86 34.90 1,024,526 -4.82(-12.13%)
Mar 18, 2022 38.43 42.03 37.11 39.72 3,320,213 +0.18(+0.46%)
Mar 17, 2022 37.70 39.93 37.62 39.54 983,284 +1.51(+3.97%)
Mar 16, 2022 37.52 38.52 36.37 38.03 1,007,822 +2.12(+5.90%)
Mar 15, 2022 34.66 36.02 33.85 35.91 550,640 +1.05(+3.01%)
Mar 14, 2022 38.42 38.88 34.51 34.86 789,065 -3.98(-10.25%)
Mar 11, 2022 42.83 42.83 38.60 38.84 660,542 -3.16(-7.52%)
Mar 10, 2022 43.80 43.80 41.45 42.00 396,645 -2.45(-5.51%)
Mar 09, 2022 41.83 45.35 41.83 44.45 381,830 +3.51(+8.57%)
Mar 08, 2022 42.40 42.72 39.84 40.94 753,420 -1.89(-4.41%)
Mar 07, 2022 43.67 46.15 42.35 42.83 630,935 -0.52(-1.20%)
Mar 04, 2022 46.14 47.03 42.32 43.35 427,892 -3.27(-7.01%)
Mar 03, 2022 49.65 50.09 46.16 46.62 247,542 -2.47(-5.03%)
Mar 02, 2022 48.27 49.74 47.62 49.09 371,501 +0.26(+0.53%)
Mar 01, 2022 49.13 50.17 48.15 48.83 388,230 -0.08(-0.16%)
Feb 28, 2022 46.08 49.56 46.08 48.91 600,277 +2.56(+5.52%)
Feb 25, 2022 44.84 46.49 44.69 46.35 527,568 +1.64(+3.67%)
Feb 24, 2022 40.28 44.88 40.73 44.71 431,619 +2.95(+7.06%)
Feb 23, 2022 43.81 44.00 41.58 41.76 377,816 -1.72(-3.96%)
Feb 22, 2022 44.10 45.36 43.19 43.48 263,713 -1.03(-2.31%)
Feb 18, 2022 44.51 0 -3.17(-6.65%)
Feb 17, 2022 48.63 49.02 47.39 47.68 212,986 -1.02(-2.09%)
Feb 16, 2022 48.89 49.55 47.76 48.70 363,331 -0.34(-0.69%)
Feb 15, 2022 47.50 49.54 47.00 49.04 660,070 +0.48(+0.99%)
Feb 14, 2022 47.18 49.70 46.23 48.56 557,193 +1.54(+3.28%)
Feb 11, 2022 48.90 50.61 46.51 47.02 209,928 -1.90(-3.88%)
Feb 10, 2022 49.70 51.39 47.08 48.92 920,085 -1.54(-3.05%)
Feb 09, 2022 49.16 51.12 48.94 50.46 966,999 +1.77(+3.64%)
Feb 08, 2022 44.75 49.40 44.29 48.69 748,022 +4.10(+9.19%)
Feb 07, 2022 43.00 45.15 42.93 44.59 692,846 +1.86(+4.35%)
Feb 04, 2022 42.33 43.84 41.66 42.73 665,733 +0.58(+1.38%)
Feb 03, 2022 41.25 42.15 1,245,882 -0.41(-0.96%)
Feb 02, 2022 43.60 43.60 41.81 42.56 2,433,259 -1.45(-3.29%)
Feb 01, 2022 47.10 47.20 40.92 44.01 5,454,819 -3.63(-7.62%)
Jan 28, 2022 44.72 48.55 43.19 47.64 272,873 +2.64(+5.87%)
Jan 27, 2022 48.31 49.72 43.77 45.00 434,462 -2.83(-5.92%)
Jan 26, 2022 51.70 51.70 47.42 47.83 534,843 -2.43(-4.83%)
Jan 25, 2022 50.67 51.55 47.33 50.26 328,664 -1.87(-3.59%)
Jan 24, 2022 49.95 52.31 45.76 52.13 366,221 +0.32(+0.62%)
Jan 21, 2022 53.83 55.73 51.42 51.81 598,929 -3.09(-5.63%)
Jan 20, 2022 53.06 57.97 51.85 54.90 539,740 +3.42(+6.64%)
Jan 19, 2022 49.73 51.99 48.88 51.48 322,052 +1.60(+3.21%)
Jan 18, 2022 53.01 53.01 49.49 49.88 341,832 -4.46(-8.21%)
Jan 14, 2022 54.34 0 +0.05(+0.09%)
Jan 13, 2022 58.00 58.14 51.91 54.29 353,095 -4.41(-7.51%)
Jan 12, 2022 58.09 59.30 57.76 58.70 792,686 +1.11(+1.93%)
Jan 11, 2022 58.00 59.00 56.83 57.59 524,314 -0.56(-0.96%)
Jan 10, 2022 54.19 58.25 53.51 58.15 348,014 +2.59(+4.66%)
Jan 07, 2022 54.17 56.43 52.89 55.56 1,061,291 +1.69(+3.14%)
Jan 06, 2022 51.46 54.67 49.18 53.87 336,676 +2.33(+4.52%)
Jan 05, 2022 53.03 55.98 51.18 51.54 342,439 -2.21(-4.11%)
Jan 04, 2022 54.04 54.09 50.93 53.75 363,786 -0.17(-0.32%)
Jan 03, 2022 52.47 54.62 51.25 53.92 229,951 +2.67(+5.21%)
Dec 31, 2021 51.85 53.56 50.51 51.25 279,455 -1.72(-3.25%)
Dec 30, 2021 51.33 54.00 50.07 52.97 204,521 +1.24(+2.40%)
Dec 29, 2021 52.99 53.05 50.34 51.73 282,517 -1.10(-2.08%)
Dec 28, 2021 50.61 53.14 49.98 52.83 210,826 +2.20(+4.35%)
Dec 27, 2021 51.07 51.85 48.62 50.63 228,510 -0.31(-0.61%)
Dec 23, 2021 47.15 52.19 45.81 50.94 404,139 +4.05(+8.64%)
Dec 22, 2021 47.06 47.68 45.33 46.89 239,759 +0.03(+0.06%)
Dec 21, 2021 46.57 50.38 45.64 46.86 565,477 +0.62(+1.34%)
Dec 20, 2021 43.10 46.49 42.54 46.24 506,202 +2.54(+5.81%)
Dec 17, 2021 41.99 44.54 40.38 43.70 633,381 +0.94(+2.20%)
Dec 16, 2021 44.17 46.98 41.58 42.76 607,344 -1.58(-3.56%)
Dec 15, 2021 42.99 44.43 40.66 44.34 807,667 +1.25(+2.90%)
Dec 14, 2021 42.89 44.32 41.62 43.09 582,621 -0.03(-0.07%)
Dec 13, 2021 44.58 46.62 41.93 43.12 412,104 -3.13(-6.77%)
Dec 10, 2021 46.92 47.28 44.53 46.25 758,278 -0.66(-1.41%)
Dec 09, 2021 45.50 49.43 44.46 46.91 651,986 +1.60(+3.53%)
Dec 08, 2021 45.09 47.76 42.02 45.31 424,937 +0.60(+1.34%)
Dec 07, 2021 42.32 45.93 41.52 44.71 410,872 +3.47(+8.41%)
Dec 06, 2021 43.38 43.92 40.71 41.24 543,713 -2.14(-4.93%)
Dec 03, 2021 46.05 46.40 42.33 43.38 391,365 -2.75(-5.96%)
Dec 02, 2021 47.07 47.60 43.82 46.13 207,860 -1.33(-2.80%)
Dec 01, 2021 50.04 51.00 47.01 47.46 457,826 -2.25(-4.53%)
Nov 30, 2021 49.50 50.26 47.51 49.71 449,223 -0.22(-0.44%)
Nov 29, 2021 51.23 51.23 48.73 49.93 195,579 -0.55(-1.09%)
Nov 26, 2021 50.75 52.62 50.30 50.48 123,447 -1.21(-2.34%)
Nov 24, 2021 50.21 51.85 49.64 51.69 147,339 +0.62(+1.21%)
Nov 23, 2021 52.12 53.23 50.40 51.07 337,182 -1.48(-2.82%)
Nov 22, 2021 54.30 54.83 51.72 52.55 189,464 -1.81(-3.33%)
Nov 19, 2021 57.48 57.53 53.37 54.36 234,392 -3.17(-5.51%)
Nov 18, 2021 55.33 58.11 57.38 57.53 504,654 +1.84(+3.30%)
Nov 17, 2021 51.33 56.24 50.08 55.69 668,912 +4.48(+8.75%)
Nov 16, 2021 53.23 53.45 50.99 51.21 210,197 -1.85(-3.49%)
Nov 15, 2021 54.17 56.00 50.90 53.06 461,536 -1.11(-2.05%)
Nov 12, 2021 46.01 58.50 46.00 54.17 1,381,223 +8.36(+18.25%)
Nov 11, 2021 49.90 54.74 45.58 45.81 1,675,750 +2.78(+6.46%)
Nov 10, 2021 43.96 43.03 356,861 -1.45(-3.26%)
Nov 09, 2021 46.00 46.77 44.16 44.48 146,837 -1.65(-3.58%)
Nov 08, 2021 48.42 49.53 45.61 46.13 209,750 -1.56(-3.27%)
Nov 05, 2021 47.20 48.35 46.28 47.69 173,002 +0.57(+1.21%)
Nov 04, 2021 50.25 50.82 46.38 47.12 222,105 -3.30(-6.55%)
Nov 03, 2021 50.33 52.43 49.74 50.42 183,811 +0.41(+0.82%)
Nov 02, 2021 54.96 55.64 49.03 50.01 299,707 -5.01(-9.11%)
Nov 01, 2021 54.00 55.36 53.83 55.02 207,313 +1.02(+1.89%)
Oct 29, 2021 53.61 54.38 52.10 54.00 114,715 +0.14(+0.26%)
Oct 28, 2021 55.15 56.00 52.74 53.86 61,566 -1.19(-2.16%)
Oct 27, 2021 57.51 59.38 54.90 55.05 76,421 -2.59(-4.49%)
Oct 26, 2021 60.26 57.63 57.64 71,564 -2.25(-3.76%)
Oct 25, 2021 59.25 60.94 59.20 59.89 76,752 +0.89(+1.51%)
Oct 22, 2021 60.90 61.39 58.88 59.00 94,975 -2.08(-3.41%)
Oct 21, 2021 60.75 62.48 60.47 61.08 106,278 +0.38(+0.63%)
Oct 20, 2021 60.25 61.28 59.34 60.70 161,264 +0.70(+1.17%)
Oct 19, 2021 57.79 62.91 57.41 60.00 186,634 +2.49(+4.33%)
Oct 18, 2021 59.84 60.65 57.39 57.51 157,173 -2.37(-3.96%)
Oct 15, 2021 59.91 60.17 57.74 59.88 147,139 +0.89(+1.51%)
Oct 14, 2021 59.22 63.63 58.92 58.99 189,081 +0.67(+1.15%)
Oct 13, 2021 57.41 58.48 57.04 58.32 121,904 +1.65(+2.91%)
Oct 12, 2021 57.06 57.84 55.36 56.67 175,231 -0.10(-0.18%)
Oct 11, 2021 56.57 57.35 56.00 56.77 136,830 +0.20(+0.35%)
Oct 08, 2021 57.03 57.74 56.24 56.57 131,824 -0.26(-0.46%)
Oct 07, 2021 55.44 58.68 55.44 56.83 229,426 +1.80(+3.27%)
Oct 06, 2021 53.31 56.26 52.78 55.03 208,842 +1.21(+2.25%)
Oct 05, 2021 54.31 58.05 53.62 53.82 215,221 -0.50(-0.92%)
Oct 04, 2021 55.42 55.86 53.06 54.32 137,702 -1.35(-2.43%)
Oct 01, 2021 58.04 59.57 52.15 55.67 303,184 -2.00(-3.47%)
Sep 30, 2021 56.72 57.89 55.61 57.67 213,372 +2.07(+3.72%)
Sep 29, 2021 53.95 55.75 51.05 55.60 445,994 +1.61(+2.98%)
Sep 28, 2021 56.18 57.75 53.00 53.99 237,353 -2.76(-4.86%)
Sep 27, 2021 58.00 58.28 55.95 56.75 108,401 -1.62(-2.78%)
Sep 24, 2021 58.68 59.63 57.43 58.37 85,302 -0.82(-1.39%)
Sep 23, 2021 57.55 61.04 57.48 59.19 254,991 +1.70(+2.96%)
Sep 22, 2021 56.82 58.64 55.09 57.49 299,118 +0.49(+0.86%)
Sep 21, 2021 60.01 60.79 55.73 57.00 345,882 -3.01(-5.02%)
Sep 20, 2021 61.23 62.00 58.53 60.01 307,569 -2.46(-3.94%)
Sep 17, 2021 67.00 67.47 62.27 62.47 1,556,334 -4.59(-6.84%)
Sep 16, 2021 66.11 67.89 64.38 67.06 314,769 +0.91(+1.38%)
Sep 15, 2021 63.09 66.12 63.09 66.15 254,042 +2.96(+4.68%)
Sep 14, 2021 66.20 67.54 61.02 63.19 417,941 -2.60(-3.95%)
Sep 13, 2021 68.58 69.51 65.21 65.79 157,397 -3.05(-4.43%)
Sep 10, 2021 70.44 70.52 68.12 68.84 118,306 -1.15(-1.64%)
Sep 09, 2021 70.00 70.50 68.51 69.99 350,563 -0.01(-0.01%)
Sep 08, 2021 71.22 71.67 68.46 70.00 293,638 -2.14(-2.97%)
Sep 07, 2021 72.10 73.28 69.98 72.14 386,525 +0.47(+0.66%)
Sep 03, 2021 71.37 72.98 69.69 71.67 172,675 -0.73(-1.01%)
Sep 02, 2021 72.88 74.02 70.25 72.40 156,777 -0.48(-0.66%)
Sep 01, 2021 72.66 73.75 71.19 72.88 147,200 +0.21(+0.29%)
Aug 31, 2021 73.29 73.50 71.62 72.67 123,325 -0.44(-0.60%)
Aug 30, 2021 74.33 74.46 72.44 73.11 244,157 -1.02(-1.38%)
Aug 27, 2021 74.30 74.34 71.08 74.13 65,815 +0.15(+0.20%)
Aug 26, 2021 72.58 74.76 71.06 73.98 104,270 +0.81(+1.11%)
Aug 25, 2021 68.95 73.69 68.88 73.17 195,568 +2.10(+2.95%)
Aug 24, 2021 67.77 71.99 67.00 71.07 457,390 +2.98(+4.38%)
Aug 23, 2021 67.44 69.60 65.97 68.09 135,899 +0.72(+1.07%)
Aug 20, 2021 68.12 71.27 65.91 67.37 117,273 -1.13(-1.65%)
Aug 19, 2021 73.50 74.08 68.00 68.50 103,481 -5.30(-7.18%)
Aug 18, 2021 73.59 74.62 70.70 73.80 112,732 -0.05(-0.07%)
Aug 17, 2021 74.69 74.69 71.10 73.85 66,701 -1.12(-1.49%)
Aug 16, 2021 68.79 75.52 68.79 74.97 126,213 +4.87(+6.95%)
Aug 13, 2021 71.00 76.53 64.53 70.10 473,261 -10.11(-12.60%)
Aug 12, 2021 77.56 80.70 77.56 80.21 124,310 +2.69(+3.47%)
Aug 11, 2021 75.10 77.59 73.85 77.52 113,622 +2.42(+3.22%)
Aug 10, 2021 76.44 78.49 74.53 75.10 112,809 -1.00(-1.31%)
Aug 09, 2021 75.87 78.25 75.37 76.10 157,762 +0.68(+0.90%)
Aug 06, 2021 78.44 80.11 74.71 75.42 97,516 -1.70(-2.20%)
Aug 05, 2021 78.00 78.56 76.40 77.12 99,422 -1.43(-1.82%)
Aug 04, 2021 79.45 80.88 78.40 78.55 91,668 -0.45(-0.57%)
Aug 03, 2021 82.40 82.40 78.43 79.00 117,533 -2.35(-2.89%)
Aug 02, 2021 78.80 83.21 78.18 81.35 168,927 +2.18(+2.75%)
Jul 30, 2021 72.41 81.50 71.60 79.17 160,126 +6.55(+9.02%)
Jul 29, 2021 72.00 75.01 72.00 72.62 176,412 +1.03(+1.44%)
Jul 28, 2021 71.41 73.98 71.38 71.59 165,464 +0.43(+0.60%)
Jul 27, 2021 79.00 79.80 70.91 71.16 215,504 -6.46(-8.32%)
Jul 26, 2021 75.53 80.91 75.53 77.62 191,313 +2.96(+3.96%)
Jul 23, 2021 75.19 75.75 73.66 74.66 149,542 -0.63(-0.84%)
Jul 22, 2021 71.23 75.35 70.00 75.29 153,301 +4.23(+5.95%)
Jul 21, 2021 69.12 71.45 69.00 71.06 130,685 +1.99(+2.88%)
Jul 20, 2021 71.23 71.61 68.57 69.07 228,778 -1.71(-2.42%)
Jul 19, 2021 68.50 73.45 65.08 70.78 272,060 +0.58(+0.83%)
Jul 16, 2021 64.40 70.62 63.15 70.20 575,258 +5.88(+9.14%)
Jul 15, 2021 62.50 65.93 61.34 64.32 134,487 +1.92(+3.08%)
Jul 14, 2021 65.90 66.70 61.67 62.40 430,126 -3.05(-4.66%)
Jul 13, 2021 70.00 70.89 65.30 65.45 255,687 -4.16(-5.98%)
Jul 12, 2021 70.13 72.00 69.00 69.61 216,547 -0.07(-0.10%)
Jul 09, 2021 63.99 69.87 63.02 69.68 180,690 +6.28(+9.91%)
Jul 08, 2021 60.17 64.38 57.50 63.40 416,351 +0.65(+1.04%)
Jul 07, 2021 65.01 66.79 62.60 62.75 722,732 -2.26(-3.48%)
Jul 06, 2021 68.56 68.62 64.03 65.01 445,288 -4.47(-6.43%)
Jul 02, 2021 67.81 73.00 63.00 69.48 571,989 +4.25(+6.52%)
Jul 01, 2021 86.18 87.00 65.01 65.23 1,500,115 -22.16(-25.36%)
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.