Xometry Inc Historical Data - 0N5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Xometry Inc (0N5)
Xometry Inc (0N5) Historical

Xometry Inc (0N5)

35.58

-1.07

( -2.92% )

Updated: 10:32:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.43	1.22332859175	35.15	37.07	33.85	152	34.67735851	DE
4	2.98	9.14110429448	32.6	37.07	29.4	430	33.08908322	DE
12	5.61	18.7187187187	29.97	42.67	29.12	683	33.99723342	DE
26	19.21	117.348808797	16.37	42.67	14.855	996	25.48138755	DE
52	7.14	25.1054852321	28.44	42.67	10.38	1179	19.7733512	DE
156	17.85	100.676818951	17.73	42.67	10.38	1315	20.96302049	DE
260	17.85	100.676818951	17.73	42.67	10.38	1315	20.96302049	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739482020	36.15	2.15	6.32	34.35	36.15	34.35	163
1739395620	34	0	0.00	34.27	34.31	34	116
1739309220	34	-0.91	-2.61	34.35	34.69	34	240
1739222820	34.909999	0.8	2.35	34.909999	34.909999	34.909999	173
1738963620	34.11	-0.26	-0.76	35.15	35.19	33.85	69
1738877220	34.369999	0.17	0.50	35.799999	35.799999	34.21	216
1738790820	34.2	1.6	4.91	34.14	34.53	34.09	175
1738704420	32.6	-2.44	-6.96	34	34	32.43	167
1738618020	35.04	3.04	9.50	31.5	35.04	31.5	782
1738358820	32	-1.79	-5.30	33.47	33.47	32	260
1738272420	33.79	1.02	3.11	32.61	33.83	32.61	2237
1738186020	32.77	0.17	0.52	32.439999	32.77	32.439999	27
1738099620	32.6	1.08	3.43	32.56	32.6	31.9	339
1738013220	31.52	0.51	1.64	30.78	32.47	29.4	1351
1737754020	31.01	-0.83	-2.61	31.33	32.17	31.01	350
1737667620	31.84	0.15	0.47	31.99	31.99	31.35	364
1737581220	31.69	-0.97	-2.97	32.54	33.189999	31.69	342
1737494820	32.659999	0.03	0.09	32.09	33.36	32.09	228
1737408420	32.63	-0.12	-0.37	32.53	32.759999	31.92	146
1737149220	32.75	-0.55	-1.65	32.6	33.299999	32.299999	851
1737062820	33.299999	-0.07	-0.21	32.99	33.93	32.99	301
1736976420	33.369999	0.72	2.21	32.659999	33.43	32.659999	376
1736890020	32.65	0.93	2.93	31.93	33.2	31.79	96
1736803620	31.72	-1.07	-3.26	32.32	33.119999	31.72	1065
1736544420	32.79	-2.96	-8.28	35.65	35.65	32.79	2553
1736458020	35.75	0.25	0.70	35.049999	35.75	35.049999	14
1736371620	35.5	-2.14	-5.69	38.22	38.22	35.5	2537
1736285220	37.64	-2.17	-5.45	40.59	40.59	37.64	871
1736198820	39.81	-2.09	-4.99	41.659999	42.08	39.81	1019
1735939620	41.9	1.85	4.62	40.27	41.9	40.21	1222
1735853220	40.049999	-1.61	-3.86	41.01	42.45	40.049999	556
1735594020	41.659999	-0.47	-1.12	42.549999	42.59	41.369999	341
1735334820	42.13	2.53	6.39	42.54	42.67	41.479999	815
1734989220	39.6	0.08	0.20	39.85	40.78	38.549999	419
1734730020	39.52	4.05	11.42	34.51	39.52	34.31	1623
1734643620	35.47	0.36	1.03	35.49	35.49	35	193
1734557220	35.11	-0.01	-0.03	35.78	39.43	35.11	2379
1734470820	35.119999	0.02	0.06	35.09	35.119999	34.27	553
1734384420	35.1	1.89	5.69	33.409999	35.1	32.869999	463
1734125220	33.21	0.27	0.82	33.06	33.71	32.59	254
1734038820	32.939999	-0.4	-1.20	33.84	34.17	32.36	314
1733952420	33.34	1.22	3.80	31.88	33.34	31.88	346
1733866020	32.119999	0.9	2.88	30.88	32.119999	30.56	968
1733779620	31.22	0.76	2.50	30.65	31.95	30.06	565
1733520420	30.46	0.78	2.63	30.11	30.46	30.11	102
1733434020	29.68	-1.22	-3.95	30.88	30.88	29.55	351
1733347620	30.9	0.8	2.66	30.86	31.19	30.38	1109
1733261220	30.1	-0.15	-0.50	30	30.18	29.27	341
1733174820	30.25	1.13	3.88	29.85	30.6	29.48	1324
1732915620	29.12	-0.24	-0.82	29.72	29.72	29.12	258
1732829220	29.36	0	0.00	29.36	29.36	29.36	0
1732742820	29.36	-0.64	-2.13	29.95	29.95	29.21	1069
1732656420	30	-1	-3.23	30.84	30.84	30	2642
1732570020	31	0.47	1.54	30.01	31	30.01	262
1732310820	30.53	0.71	2.38	29.97	31.15	29.93	973
1732224420	29.82	2.22	8.04	27.76	30.25	27.76	1881
1732138020	27.6	-0.72	-2.54	27.37	28.46	27.2	1761
1732051620	28.32	0.27	0.96	28.41	28.41	27.51	643
1731965220	28.05	0.85	3.13	27.53	28.62	27.27	1613
1731705960	27.2	-0.7	-2.51	27.57	27.81	27.2	1060
1731619560	27.9	-1.26	-4.32	29.55	29.55	27.66	788

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions