Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxeljet Ag ADR (NY: VJET )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 178.15 181.50 176.25 178.85 57,496 -2.90(-1.60%)
Jan 30, 2014 181.60 184.00 179.10 181.75 77,499 +2.80(+1.56%)
Jan 29, 2014 177.50 181.30 174.85 178.95 49,538 -0.40(-0.22%)
Jan 28, 2014 178.70 184.75 177.50 179.35 64,175 -0.10(-0.06%)
Jan 27, 2014 181.50 182.25 169.30 179.45 168,745 -1.30(-0.72%)
Jan 24, 2014 193.75 193.75 180.50 180.75 204,797 -14.65(-7.50%)
Jan 23, 2014 199.70 199.70 192.60 195.40 69,204 -3.30(-1.66%)
Jan 22, 2014 194.50 199.95 194.01 198.70 60,310 +3.85(+1.98%)
Jan 21, 2014 202.85 203.20 192.60 194.85 163,137 -7.05(-3.49%)
Jan 17, 2014 204.95 201.90 201.90 201.90 174,180 -1.50(-0.74%)
Jan 16, 2014 205.60 211.75 201.90 203.40 145,548 -1.65(-0.80%)
Jan 15, 2014 212.15 209.40 198.40 205.05 217,583 -7.10(-3.35%)
Jan 14, 2014 214.30 217.20 196.25 212.15 305,969 -3.50(-1.62%)
Jan 13, 2014 221.00 234.35 212.50 215.65 412,518 -4.90(-2.22%)
Jan 10, 2014 222.40 222.65 214.00 220.55 130,713 +0.40(+0.18%)
Jan 09, 2014 226.25 227.75 212.55 220.15 191,982 -2.85(-1.28%)
Jan 08, 2014 214.00 224.10 205.10 223.00 275,538 +9.00(+4.21%)
Jan 07, 2014 225.45 228.45 210.80 214.00 203,135 -6.45(-2.93%)
Jan 06, 2014 239.00 239.90 212.50 220.45 397,103 -13.45(-5.75%)
Jan 03, 2014 224.55 238.50 220.00 233.90 584,133 +17.25(+7.96%)
Jan 02, 2014 201.30 222.50 193.85 216.65 619,824 +19.20(+9.72%)
Dec 31, 2013 198.70 197.45 197.45 197.45 200,380 +5.25(+2.73%)
Dec 30, 2013 191.00 193.75 188.75 192.20 77,752 +1.85(+0.97%)
Dec 27, 2013 198.60 200.95 187.80 190.35 155,210 -5.50(-2.81%)
Dec 26, 2013 196.45 204.55 193.05 195.85 226,111 +3.20(+1.66%)
Dec 24, 2013 202.20 202.75 190.55 192.65 161,171 -10.50(-5.17%)
Dec 23, 2013 187.50 203.15 185.00 203.15 284,529 +18.70(+10.14%)
Dec 20, 2013 175.50 185.57 175.50 184.45 212,511 +8.25(+4.68%)
Dec 19, 2013 176.25 179.10 173.01 176.20 142,669 -2.15(-1.21%)
Dec 18, 2013 178.55 180.98 170.50 178.35 201,203 -0.60(-0.34%)
Dec 17, 2013 185.65 187.45 177.55 178.95 158,409 -6.70(-3.61%)
Dec 16, 2013 192.50 192.50 185.00 185.65 84,056 -3.35(-1.77%)
Dec 13, 2013 189.95 199.70 186.65 189.00 204,628 +0.95(+0.51%)
Dec 12, 2013 184.70 188.84 182.75 188.05 113,000 +3.30(+1.79%)
Dec 11, 2013 197.15 197.65 182.57 184.75 159,651 -10.80(-5.52%)
Dec 10, 2013 187.90 198.41 180.30 195.55 223,305 +7.10(+3.77%)
Dec 09, 2013 205.25 205.35 186.00 188.45 281,302 -13.80(-6.82%)
Dec 06, 2013 212.75 212.75 197.50 202.25 141,672 -7.25(-3.46%)
Dec 05, 2013 215.65 215.90 205.90 209.50 130,917 -6.45(-2.99%)
Dec 04, 2013 214.75 218.95 207.90 215.95 191,877 -0.30(-0.14%)
Dec 03, 2013 202.25 216.25 199.95 216.25 428,563 +16.30(+8.15%)
Dec 02, 2013 209.50 209.50 197.20 199.95 235,900 -5.05(-2.46%)
Nov 29, 2013 205.15 208.50 187.53 205.00 287,879 -0.25(-0.12%)
Nov 27, 2013 232.90 237.45 201.05 205.25 1,122,073 -19.20(-8.55%)
Nov 26, 2013 204.85 224.45 201.00 224.45 880,975 +27.50(+13.96%)
Nov 25, 2013 192.55 197.20 181.35 196.95 627,203 +17.65(+9.84%)
Nov 22, 2013 183.60 192.40 170.60 179.30 1,060,888 +10.20(+6.03%)
Nov 21, 2013 173.70 196.55 161.30 169.10 2,824,264 -26.95(-13.75%)
Nov 20, 2013 299.85 303.40 193.80 196.05 2,629,787 -94.00(-32.41%)
Nov 19, 2013 326.95 334.90 272.90 290.05 1,077,480 -51.80(-15.15%)
Nov 18, 2013 309.50 350.00 300.81 341.85 993,749 +46.90(+15.90%)
Nov 15, 2013 291.45 299.25 280.10 294.95 712,515 +32.95(+12.58%)
Nov 14, 2013 251.25 269.75 249.10 262.00 430,644 +11.20(+4.47%)
Nov 12, 2013 249.60 257.45 235.50 250.80 547,539 -4.95(-1.94%)
Nov 11, 2013 232.50 263.90 227.65 255.75 604,062 +31.20(+13.89%)
Nov 08, 2013 202.50 224.55 200.50 224.55 232,801 +24.05(+12.00%)
Nov 07, 2013 209.85 213.80 193.80 200.50 268,019 -3.70(-1.81%)
Nov 06, 2013 205.15 212.50 191.55 204.20 391,223 +10.10(+5.20%)
Nov 05, 2013 178.75 195.40 176.00 194.10 429,993 +15.65(+8.77%)
Nov 04, 2013 173.75 179.40 169.00 178.45 263,561 +8.65(+5.09%)
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.