Xometry Inc (0N5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 6.8058076225 | 33.06 | 39.43 | 32.59 | 768 | 35.00270678 | DE |
| 4 | 5.34 | 17.8178178178 | 29.97 | 39.43 | 29.12 | 761 | 31.74235784 | DE |
| 12 | 18.59 | 111.184210526 | 16.72 | 39.43 | 15.095 | 1219 | 25.90966247 | DE |
| 26 | 23.445 | 197.597977244 | 11.865 | 39.43 | 10.38 | 1142 | 20.23347044 | DE |
| 52 | 7.11 | 25.2127659574 | 28.2 | 39.43 | 10.38 | 1301 | 20.62709359 | DE |
| 156 | 17.58 | 99.1539763113 | 17.73 | 39.43 | 10.38 | 1389 | 20.27681379 | DE |
| 260 | 17.58 | 99.1539763113 | 17.73 | 39.43 | 10.38 | 1389 | 20.27681379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 29.16 | -0.18 | -0.61 | 29.23 | 29.59 | 29.1 | 127 |
| 1731446820 | 29.34 | -0.89 | -2.94 | 30.24 | 30.58 | 28.18 | 2859 |
| 1731360420 | 30.23 | 1.87 | 6.59 | 28.13 | 30.46 | 27.93 | 3717 |
| 1731101220 | 28.36 | 0.16 | 0.57 | 28.69 | 28.96 | 27.61 | 817 |
| 1731014760 | 28.2 | -0.05 | -0.18 | 28.31 | 28.31 | 26.57 | 8732 |
| 1730928360 | 28.25 | 3.84 | 15.73 | 24.74 | 28.91 | 24.69 | 9055 |
| 1730841960 | 24.41 | 4.17 | 20.60 | 20.84 | 24.41 | 19.5 | 3026 |
| 1730755560 | 20.239999 | -0.54 | -2.60 | 20.899999 | 21.07 | 19.899999 | 3681 |
| 1730496360 | 20.78 | 2.7 | 14.93 | 18.355 | 21.35 | 18.01 | 690 |
| 1730409960 | 18.079999 | -0.31 | -1.69 | 17.71 | 18.079999 | 17.71 | 120 |
| 1730323560 | 18.39 | -0.51 | -2.70 | 18.805 | 18.895 | 18.39 | 102 |
| 1730237160 | 18.899999 | 0.64 | 3.50 | 18.835 | 18.954999 | 18.46 | 702 |
| 1730150760 | 18.26 | 0.27 | 1.47 | 17.92 | 18.26 | 17.89 | 115 |
| 1729888020 | 17.995 | -0.15 | -0.85 | 17.835 | 18.195 | 17.774999 | 809 |
| 1729801560 | 18.149999 | -0.35 | -1.89 | 18.405 | 18.87 | 18.149999 | 593 |
| 1729715160 | 18.5 | -0.93 | -4.81 | 19.315 | 19.315 | 18.5 | 339 |
| 1729628760 | 19.434999 | 0.13 | 0.70 | 19.545 | 19.655 | 19.385 | 353 |
| 1729542360 | 19.3 | 0.03 | 0.13 | 19.035 | 19.3 | 18.829999 | 535 |
| 1729283160 | 19.274999 | 0.46 | 2.44 | 19.015 | 19.684999 | 19.015 | 2036 |
| 1729196760 | 18.815 | -0.58 | -2.99 | 19.015 | 19.454999 | 18.355 | 889 |
| 1729110360 | 19.395 | 1.68 | 9.45 | 17.5 | 19.395 | 17.5 | 605 |
| 1729023960 | 17.72 | 0.72 | 4.24 | 17.295 | 17.954999 | 17.005 | 1705 |
| 1728937620 | 17 | 0.52 | 3.19 | 16.585 | 17 | 16 | 1705 |
| 1728678360 | 16.475 | 0.91 | 5.81 | 15.72 | 16.475 | 15.72 | 1553 |
| 1728591960 | 15.57 | -0.22 | -1.36 | 15.29 | 15.57 | 15.095 | 767 |
| 1728505560 | 15.785 | -0.01 | -0.03 | 15.805 | 15.805 | 15.785 | 97 |
| 1728419160 | 15.79 | 0.14 | 0.89 | 15.65 | 15.79 | 15.64 | 460 |
| 1728332760 | 15.65 | -0.53 | -3.25 | 15.99 | 15.99 | 15.5 | 2015 |
| 1728073560 | 16.175 | 0.54 | 3.45 | 15.75 | 16.25 | 15.75 | 151 |
| 1727987220 | 15.635 | -0.33 | -2.07 | 16.035 | 16.035 | 15.635 | 62 |
| 1727900820 | 15.965 | 0.44 | 2.83 | 15.635 | 15.965 | 15.635 | 47 |
| 1727814420 | 15.525 | -1.01 | -6.08 | 16.67 | 16.67 | 15.525 | 203 |
| 1727728020 | 16.53 | -0.4 | -2.36 | 16.954999 | 16.954999 | 16.35 | 644 |
| 1727468760 | 16.93 | 0.18 | 1.07 | 16.719999 | 17.11 | 16.719999 | 423 |
| 1727382360 | 16.75 | -0.17 | -0.98 | 16.594999 | 16.75 | 16.585 | 586 |
| 1727295960 | 16.915 | 0.15 | 0.86 | 16.885 | 16.915 | 16.864999 | 520 |
| 1727209560 | 16.77 | -0.15 | -0.86 | 16.885 | 16.989999 | 16.55 | 161 |
| 1727123160 | 16.915 | -0.36 | -2.06 | 16.795 | 17.16 | 16.795 | 752 |
| 1726864020 | 17.27 | 0.13 | 0.76 | 16.975 | 17.43 | 16.975 | 825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
