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 (%)
Feb 27, 2015 45.00 45.40 43.80 44.55 24,413 +0.25(+0.56%)
Feb 26, 2015 42.95 45.50 42.75 44.30 46,231 +1.15(+2.67%)
Feb 25, 2015 43.45 44.20 42.00 43.15 26,127 -0.60(-1.37%)
Feb 24, 2015 42.50 44.35 41.60 43.75 41,835 +1.60(+3.80%)
Feb 23, 2015 45.90 47.75 41.50 42.15 63,884 -4.35(-9.35%)
Feb 20, 2015 47.45 48.75 45.80 46.50 35,975 -0.35(-0.75%)
Feb 19, 2015 47.65 49.10 45.74 46.85 30,640 -1.10(-2.29%)
Feb 18, 2015 46.60 48.75 45.30 47.95 45,984 +1.65(+3.56%)
Feb 17, 2015 52.50 53.00 46.20 46.30 124,465 -5.70(-10.96%)
Feb 13, 2015 51.50 52.00 52.00 52.00 104,080 +2.25(+4.52%)
Feb 12, 2015 47.40 52.50 47.20 49.75 169,386 +3.40(+7.34%)
Feb 11, 2015 43.90 47.20 43.85 46.35 82,201 +2.65(+6.06%)
Feb 10, 2015 43.80 45.70 43.00 43.70 72,021 +0.80(+1.86%)
Feb 09, 2015 41.45 43.70 41.25 42.90 40,218 +1.15(+2.75%)
Feb 06, 2015 41.60 41.80 40.14 41.75 37,766 +0.20(+0.48%)
Feb 05, 2015 40.90 42.25 39.85 41.55 32,559 +1.25(+3.10%)
Feb 04, 2015 40.20 40.62 39.70 40.30 24,083 -0.35(-0.86%)
Feb 03, 2015 40.00 40.75 38.80 40.65 67,977 -1.45(-3.44%)
Feb 02, 2015 42.30 42.40 40.70 42.10 21,091 +0.70(+1.69%)
Jan 30, 2015 40.80 42.30 40.00 41.40 51,056 +0.20(+0.49%)
Jan 29, 2015 41.35 41.35 38.80 41.20 35,362 +0.95(+2.36%)
Jan 28, 2015 43.00 43.38 39.40 40.25 61,359 -2.50(-5.85%)
Jan 27, 2015 44.35 44.35 41.35 42.75 78,585 +0.00(+0.00%)
Jan 26, 2015 40.95 45.50 40.75 42.75 95,540 +2.15(+5.30%)
Jan 23, 2015 41.25 42.95 40.40 40.60 35,281 -0.80(-1.93%)
Jan 22, 2015 43.90 44.40 40.60 41.40 59,271 -1.70(-3.94%)
Jan 21, 2015 40.00 43.40 38.80 43.10 116,790 +4.85(+12.68%)
Jan 20, 2015 37.50 39.55 37.00 38.25 71,843 +1.50(+4.08%)
Jan 16, 2015 36.30 37.85 36.05 36.75 40,195 +0.05(+0.14%)
Jan 15, 2015 37.65 38.35 36.60 36.70 37,746 -0.70(-1.87%)
Jan 14, 2015 36.80 38.10 36.50 37.40 30,298 +0.00(+0.00%)
Jan 13, 2015 38.05 39.35 36.50 37.40 38,973 -0.30(-0.80%)
Jan 12, 2015 39.30 39.45 36.50 37.70 55,399 -1.60(-4.07%)
Jan 09, 2015 39.30 40.60 38.55 39.30 43,040 -0.30(-0.76%)
Jan 08, 2015 38.00 41.40 36.80 39.60 84,595 +2.55(+6.88%)
Jan 07, 2015 38.10 38.51 36.80 37.05 46,199 -0.55(-1.46%)
Jan 06, 2015 39.20 39.66 36.60 37.60 52,711 -1.25(-3.22%)
Jan 05, 2015 41.65 41.65 38.30 38.85 57,099 -2.40(-5.82%)
Jan 02, 2015 41.60 42.40 40.35 41.25 48,250 +0.65(+1.60%)
Dec 31, 2014 39.70 40.60 40.60 40.60 144,860 +0.55(+1.37%)
Dec 30, 2014 41.80 43.15 40.05 40.05 84,171 -2.20(-5.21%)
Dec 29, 2014 47.00 47.15 41.90 42.25 152,507 -3.80(-8.25%)
Dec 26, 2014 36.55 47.70 36.45 46.05 285,427 +9.60(+26.34%)
Dec 24, 2014 37.15 36.45 36.45 36.45 27,400 -0.75(-2.02%)
Dec 23, 2014 37.25 38.00 36.45 37.20 40,874 -0.05(-0.13%)
Dec 22, 2014 38.00 38.80 37.15 37.25 42,436 -0.60(-1.59%)
Dec 19, 2014 37.80 38.35 36.90 37.85 43,051 +0.00(+0.00%)
Dec 18, 2014 37.50 38.35 37.00 37.85 46,349 +1.00(+2.71%)
Dec 17, 2014 37.60 39.00 36.50 36.85 53,260 -0.75(-1.99%)
Dec 16, 2014 37.85 39.00 36.65 37.60 42,527 -0.90(-2.34%)
Dec 15, 2014 41.55 42.45 35.65 38.50 134,240 -2.85(-6.89%)
Dec 12, 2014 39.50 42.20 39.10 41.35 44,972 +1.75(+4.42%)
Dec 11, 2014 39.25 41.00 39.25 39.60 71,438 +0.20(+0.51%)
Dec 10, 2014 41.85 41.95 39.30 39.40 124,171 -2.85(-6.75%)
Dec 09, 2014 42.50 43.00 40.60 42.25 51,478 -0.65(-1.52%)
Dec 08, 2014 46.30 47.45 42.00 42.90 132,105 -3.40(-7.34%)
Dec 05, 2014 49.15 50.05 45.85 46.30 91,301 -3.45(-6.93%)
Dec 04, 2014 50.00 51.00 49.50 49.75 44,872 -0.35(-0.70%)
Dec 03, 2014 50.40 51.75 50.00 50.10 45,819 -0.75(-1.47%)
Dec 02, 2014 50.55 52.45 50.40 50.85 45,709 -0.20(-0.39%)
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.