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 29, 2016 22.70 22.70 22.00 22.00 6,215 -0.40(-1.79%)
Feb 26, 2016 21.40 23.25 21.15 22.40 8,274 +0.95(+4.43%)
Feb 25, 2016 21.75 22.35 21.40 21.45 6,676 +0.20(+0.94%)
Feb 24, 2016 21.65 22.05 20.75 21.25 12,299 -0.40(-1.85%)
Feb 23, 2016 22.70 23.25 21.60 21.65 9,873 -1.45(-6.28%)
Feb 22, 2016 25.65 26.00 22.71 23.10 18,215 -2.40(-9.41%)
Feb 19, 2016 23.75 25.65 23.66 25.50 18,790 +1.80(+7.59%)
Feb 18, 2016 23.60 24.35 22.45 23.70 12,333 +0.45(+1.94%)
Feb 17, 2016 23.15 23.70 23.00 23.25 7,318 +0.75(+3.33%)
Feb 16, 2016 23.80 24.25 22.20 22.50 9,237 -0.50(-2.17%)
Feb 12, 2016 22.45 23.00 23.00 23.00 16,680 +0.55(+2.45%)
Feb 11, 2016 20.75 22.45 20.75 22.45 9,363 +1.70(+8.19%)
Feb 10, 2016 20.50 20.75 20.00 20.75 5,277 +0.50(+2.47%)
Feb 09, 2016 20.40 20.75 20.05 20.25 4,566 -0.35(-1.70%)
Feb 08, 2016 21.20 21.40 20.35 20.60 4,705 -1.00(-4.63%)
Feb 05, 2016 21.35 22.15 21.00 21.60 4,105 +0.25(+1.17%)
Feb 04, 2016 19.90 22.25 19.90 21.35 19,512 +1.20(+5.96%)
Feb 03, 2016 20.25 20.60 19.65 20.15 6,814 +0.35(+1.77%)
Feb 02, 2016 20.00 20.55 19.45 19.80 4,559 -0.35(-1.74%)
Feb 01, 2016 20.45 20.75 20.15 20.15 4,164 -0.25(-1.23%)
Jan 29, 2016 20.25 21.25 20.25 20.40 4,445 -0.15(-0.73%)
Jan 28, 2016 21.65 21.65 20.25 20.55 4,294 -0.70(-3.29%)
Jan 27, 2016 20.60 21.25 20.20 21.25 3,647 +0.45(+2.16%)
Jan 26, 2016 20.45 21.25 19.82 20.80 6,790 +0.65(+3.23%)
Jan 25, 2016 20.65 21.25 20.05 20.15 7,062 -0.50(-2.42%)
Jan 22, 2016 20.55 21.45 20.40 20.65 9,759 +0.35(+1.72%)
Jan 21, 2016 19.20 21.15 18.95 20.30 12,988 +0.90(+4.64%)
Jan 20, 2016 18.50 19.90 17.50 19.40 31,888 +0.70(+3.74%)
Jan 19, 2016 19.60 20.60 18.35 18.70 26,223 -1.20(-6.03%)
Jan 15, 2016 20.35 19.90 19.90 19.90 30,760 -1.20(-5.69%)
Jan 14, 2016 20.75 21.20 20.05 21.10 16,149 +0.35(+1.69%)
Jan 13, 2016 21.25 21.90 20.25 20.75 12,412 -0.50(-2.35%)
Jan 12, 2016 21.70 22.56 20.55 21.25 16,281 -0.25(-1.16%)
Jan 11, 2016 22.55 23.30 20.85 21.50 18,560 +0.00(+0.00%)
Jan 08, 2016 22.05 22.75 21.50 21.50 15,981 -0.30(-1.38%)
Jan 07, 2016 22.50 23.60 21.50 21.80 20,345 -1.65(-7.04%)
Jan 06, 2016 23.75 23.85 22.90 23.45 10,711 -0.45(-1.88%)
Jan 05, 2016 24.85 24.85 23.10 23.90 9,606 -0.95(-3.82%)
Jan 04, 2016 22.30 24.95 21.56 24.85 47,015 +2.40(+10.69%)
Dec 31, 2015 22.25 22.45 22.45 22.45 30,640 -0.15(-0.66%)
Dec 30, 2015 22.50 23.45 22.40 22.60 31,300 -0.40(-1.74%)
Dec 29, 2015 23.95 24.35 23.00 23.00 17,545 -0.90(-3.77%)
Dec 28, 2015 25.25 25.70 23.85 23.90 15,613 -1.85(-7.18%)
Dec 24, 2015 25.65 25.75 25.75 25.75 24,740 +0.70(+2.79%)
Dec 23, 2015 23.10 25.30 23.10 25.05 30,591 +1.80(+7.74%)
Dec 22, 2015 22.60 23.65 22.50 23.25 19,894 +0.40(+1.75%)
Dec 21, 2015 23.35 23.35 22.50 22.85 9,169 -0.25(-1.08%)
Dec 18, 2015 22.45 23.35 22.05 23.10 28,914 +0.10(+0.43%)
Dec 17, 2015 22.85 24.35 22.65 23.00 40,358 +0.00(+0.00%)
Dec 16, 2015 22.70 24.40 22.60 23.00 22,218 +0.25(+1.10%)
Dec 15, 2015 23.40 24.60 22.25 22.75 65,523 +1.10(+5.08%)
Dec 14, 2015 23.25 23.25 21.20 21.65 26,267 -1.85(-7.87%)
Dec 11, 2015 24.10 24.35 22.95 23.50 10,692 -0.95(-3.89%)
Dec 10, 2015 24.70 25.00 24.15 24.45 11,118 -0.50(-2.00%)
Dec 09, 2015 25.35 25.65 24.50 24.95 17,652 -0.25(-0.99%)
Dec 08, 2015 25.00 25.43 24.15 25.20 24,543 +0.15(+0.60%)
Dec 07, 2015 25.60 25.84 25.00 25.05 16,778 -0.85(-3.28%)
Dec 04, 2015 26.25 26.55 25.60 25.90 14,792 -0.45(-1.71%)
Dec 03, 2015 26.65 27.00 26.25 26.35 12,591 -0.65(-2.41%)
Dec 02, 2015 27.60 28.60 27.00 27.00 7,863 -1.00(-3.57%)
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.