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 (%)
Nov 30, 2016 18.75 18.75 17.55 17.90 17,259 -0.40(-2.19%)
Nov 29, 2016 18.40 18.50 18.15 18.30 5,006 -0.25(-1.35%)
Nov 28, 2016 18.60 18.95 18.00 18.55 12,928 -0.15(-0.80%)
Nov 25, 2016 18.35 18.70 18.00 18.70 7,391 +0.20(+1.08%)
Nov 23, 2016 18.50 18.50 18.50 0 -0.10(-0.54%)
Nov 22, 2016 18.55 18.70 18.30 18.60 6,794 +0.00(+0.00%)
Nov 21, 2016 18.95 18.95 18.45 18.60 8,655 +0.05(+0.27%)
Nov 18, 2016 18.95 18.95 18.05 18.55 12,179 -0.20(-1.07%)
Nov 17, 2016 18.95 19.25 18.75 18.75 4,492 +0.00(+0.00%)
Nov 16, 2016 19.25 19.35 18.40 18.75 13,366 -0.50(-2.60%)
Nov 15, 2016 19.30 19.35 18.40 19.25 19,915 -0.40(-2.04%)
Nov 14, 2016 19.30 19.80 19.30 19.65 5,631 -0.35(-1.75%)
Nov 11, 2016 18.50 20.00 18.25 20.00 18,446 -0.50(-2.44%)
Nov 10, 2016 21.40 21.64 20.50 20.50 11,595 -1.00(-4.65%)
Nov 09, 2016 20.05 22.05 20.05 21.50 7,310 +0.95(+4.62%)
Nov 08, 2016 20.40 21.10 20.35 20.55 8,045 +0.35(+1.73%)
Nov 07, 2016 20.25 21.10 20.15 20.20 7,813 +0.05(+0.25%)
Nov 04, 2016 20.35 20.41 19.45 20.15 14,432 -0.25(-1.23%)
Nov 03, 2016 20.40 20.55 20.05 20.40 4,470 +0.30(+1.49%)
Nov 02, 2016 20.80 20.90 20.00 20.10 16,005 -1.05(-4.96%)
Nov 01, 2016 22.05 22.10 20.90 21.15 10,467 -1.15(-5.16%)
Oct 31, 2016 22.20 22.50 22.00 22.30 6,329 -0.05(-0.22%)
Oct 28, 2016 22.50 22.90 22.05 22.35 5,681 +0.05(+0.22%)
Oct 27, 2016 22.20 22.50 21.85 22.30 5,046 +0.30(+1.36%)
Oct 26, 2016 21.85 22.25 21.85 22.00 2,387 -0.05(-0.23%)
Oct 25, 2016 22.10 22.50 21.80 22.05 7,188 -0.15(-0.68%)
Oct 24, 2016 23.10 23.14 22.00 22.20 13,675 -1.55(-6.53%)
Oct 21, 2016 21.70 23.75 21.70 23.75 23,651 +1.95(+8.94%)
Oct 20, 2016 21.45 21.95 21.45 21.80 2,785 +0.20(+0.93%)
Oct 19, 2016 21.80 22.30 21.50 21.60 5,380 +0.05(+0.23%)
Oct 18, 2016 21.65 22.10 21.20 21.55 8,947 +0.20(+0.94%)
Oct 17, 2016 21.30 21.90 21.15 21.35 9,944 -0.10(-0.47%)
Oct 14, 2016 22.05 22.15 21.40 21.45 9,929 -0.45(-2.05%)
Oct 13, 2016 21.65 22.20 21.65 21.90 10,199 -0.55(-2.45%)
Oct 12, 2016 21.75 23.10 21.75 22.45 9,457 +0.85(+3.94%)
Oct 11, 2016 22.40 22.70 21.60 21.60 14,983 -0.80(-3.57%)
Oct 10, 2016 22.20 22.90 22.05 22.40 13,224 +0.55(+2.52%)
Oct 07, 2016 23.40 23.40 21.75 21.85 15,389 -1.50(-6.42%)
Oct 06, 2016 23.25 23.55 22.55 23.35 12,337 +0.35(+1.52%)
Oct 05, 2016 23.25 23.70 22.70 23.00 9,777 +0.25(+1.10%)
Oct 04, 2016 23.20 23.27 22.55 22.75 9,232 -0.65(-2.78%)
Oct 03, 2016 23.70 23.70 22.50 23.40 9,118 -0.05(-0.21%)
Sep 30, 2016 22.95 23.75 22.65 23.45 11,978 +0.60(+2.63%)
Sep 29, 2016 23.65 23.90 22.40 22.85 15,645 -1.10(-4.59%)
Sep 28, 2016 24.00 24.40 23.40 23.95 15,778 -0.10(-0.42%)
Sep 27, 2016 22.55 24.35 22.50 24.05 34,488 +1.30(+5.71%)
Sep 26, 2016 22.40 22.80 22.05 22.75 38,714 +0.30(+1.34%)
Sep 23, 2016 22.50 22.50 22.15 22.45 23,045 +0.15(+0.67%)
Sep 22, 2016 22.00 22.50 21.97 22.30 14,148 +0.10(+0.45%)
Sep 21, 2016 22.20 22.45 22.05 22.20 20,165 +0.30(+1.37%)
Sep 20, 2016 22.35 22.35 21.90 21.90 3,761 -0.25(-1.13%)
Sep 19, 2016 22.50 22.50 21.85 22.15 14,025 +0.05(+0.23%)
Sep 16, 2016 21.70 22.45 21.70 22.10 15,300 +0.45(+2.08%)
Sep 15, 2016 21.70 22.30 21.44 21.65 7,496 +0.25(+1.17%)
Sep 14, 2016 21.80 22.10 21.20 21.40 4,349 -0.70(-3.17%)
Sep 13, 2016 22.15 22.25 21.35 22.10 10,805 +0.40(+1.84%)
Sep 12, 2016 23.30 23.30 20.91 21.70 10,918 -0.70(-3.12%)
Sep 09, 2016 22.45 22.50 22.00 22.40 19,353 +0.25(+1.13%)
Sep 08, 2016 21.55 22.45 21.55 22.15 18,989 +0.99(+4.70%)
Sep 07, 2016 21.95 22.10 20.65 21.16 20,259 -0.44(-2.06%)
Sep 06, 2016 21.95 22.70 21.25 21.60 39,040 +0.95(+4.60%)
Sep 02, 2016 20.65 20.65 20.65 20.65 10,200 +0.10(+0.49%)
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.