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 (%)
Jul 31, 2017 22.05 22.50 22.00 22.20 7,743 +0.50(+2.30%)
Jul 28, 2017 21.95 22.75 21.65 21.70 3,092 -0.55(-2.47%)
Jul 27, 2017 22.85 23.07 22.00 22.25 3,326 -0.45(-1.98%)
Jul 26, 2017 23.50 23.50 22.15 22.70 6,205 -0.65(-2.78%)
Jul 25, 2017 21.65 24.65 21.64 23.35 16,853 +1.70(+7.85%)
Jul 24, 2017 21.55 21.75 21.50 21.65 2,796 +0.00(+0.00%)
Jul 21, 2017 21.30 22.25 21.30 21.65 6,727 +0.30(+1.41%)
Jul 20, 2017 21.55 22.20 21.10 21.35 12,046 -0.35(-1.61%)
Jul 19, 2017 22.00 22.47 21.50 21.70 6,228 -0.20(-0.91%)
Jul 18, 2017 22.20 22.60 21.60 21.90 11,548 -0.05(-0.23%)
Jul 17, 2017 23.20 23.20 21.40 21.95 13,634 -1.45(-6.20%)
Jul 14, 2017 23.00 24.10 22.55 23.40 12,182 +0.60(+2.63%)
Jul 13, 2017 23.15 23.60 22.50 22.80 18,906 -0.65(-2.77%)
Jul 12, 2017 23.45 24.75 23.05 23.45 17,247 -0.20(-0.85%)
Jul 11, 2017 22.05 23.70 20.60 23.65 20,690 +1.95(+8.99%)
Jul 10, 2017 20.65 22.09 20.45 21.70 15,650 +1.05(+5.08%)
Jul 07, 2017 21.05 21.40 20.60 20.65 27,743 -0.60(-2.82%)
Jul 06, 2017 20.95 22.00 20.95 21.25 11,547 -0.10(-0.47%)
Jul 05, 2017 21.25 21.60 20.55 21.35 8,554 +0.10(+0.47%)
Jul 03, 2017 22.45 22.45 21.20 21.25 9,731 -0.55(-2.52%)
Jun 30, 2017 24.25 24.90 21.65 21.80 28,265 -2.25(-9.36%)
Jun 29, 2017 24.40 24.95 24.00 24.05 10,569 -0.60(-2.43%)
Jun 28, 2017 24.85 25.95 24.40 24.65 12,240 -0.20(-0.80%)
Jun 27, 2017 26.15 26.40 24.72 24.85 11,482 -1.00(-3.87%)
Jun 26, 2017 26.15 26.60 25.75 25.85 7,183 -0.35(-1.34%)
Jun 23, 2017 26.25 26.50 25.35 26.20 7,541 +0.35(+1.35%)
Jun 22, 2017 25.05 26.05 25.05 25.85 19,020 +0.05(+0.19%)
Jun 21, 2017 26.00 27.30 25.50 25.80 8,956 -0.10(-0.39%)
Jun 20, 2017 26.00 26.45 25.75 25.90 6,683 -0.50(-1.89%)
Jun 19, 2017 26.35 26.50 25.60 26.40 17,391 -0.15(-0.56%)
Jun 16, 2017 26.85 27.30 26.25 26.55 9,258 -0.85(-3.10%)
Jun 15, 2017 26.75 27.45 26.50 27.40 8,749 +0.00(+0.00%)
Jun 14, 2017 28.40 28.40 26.80 27.40 9,410 -0.30(-1.08%)
Jun 13, 2017 28.20 28.20 27.50 27.70 11,434 +0.10(+0.36%)
Jun 12, 2017 28.25 28.35 27.50 27.60 17,506 -1.15(-4.00%)
Jun 09, 2017 29.25 30.00 27.50 28.75 68,804 -0.25(-0.86%)
Jun 08, 2017 25.75 29.10 25.45 29.00 89,326 +4.05(+16.23%)
Jun 07, 2017 24.80 25.25 24.55 24.95 9,691 +0.10(+0.40%)
Jun 06, 2017 24.40 25.55 24.30 24.85 11,942 -0.15(-0.60%)
Jun 05, 2017 24.15 25.25 24.10 25.00 19,591 +0.40(+1.63%)
Jun 02, 2017 25.60 25.91 24.05 24.60 66,045 -1.40(-5.38%)
Jun 01, 2017 26.10 26.60 25.30 26.00 15,427 -0.55(-2.07%)
May 31, 2017 26.90 26.90 25.25 26.55 39,859 -0.35(-1.30%)
May 30, 2017 27.85 29.20 26.10 26.90 30,284 -0.80(-2.89%)
May 26, 2017 27.00 27.75 25.65 27.70 26,747 -0.20(-0.72%)
May 25, 2017 27.80 28.72 27.15 27.90 55,408 +0.55(+2.01%)
May 24, 2017 26.65 27.45 25.55 27.35 19,997 +1.10(+4.19%)
May 23, 2017 27.40 28.60 26.15 26.25 117,652 +0.40(+1.55%)
May 22, 2017 26.00 27.50 25.35 25.85 95,552 +0.10(+0.39%)
May 19, 2017 24.45 26.40 24.38 25.75 71,169 +1.80(+7.52%)
May 18, 2017 22.95 24.00 22.50 23.95 15,222 +0.45(+1.91%)
May 17, 2017 24.25 24.60 23.00 23.50 44,053 -1.30(-5.24%)
May 16, 2017 22.60 26.00 21.75 24.80 105,753 +2.30(+10.22%)
May 15, 2017 23.80 23.80 20.50 22.50 58,389 +2.75(+13.92%)
May 12, 2017 20.35 22.20 19.25 19.75 69,696 -2.40(-10.84%)
May 11, 2017 20.75 22.60 20.20 22.15 75,326 +1.85(+9.11%)
May 10, 2017 17.85 20.95 17.85 20.30 57,056 +2.20(+12.15%)
May 09, 2017 18.00 18.75 17.66 18.10 10,448 +0.00(+0.00%)
May 08, 2017 17.30 18.40 17.25 18.10 14,408 +0.95(+5.54%)
May 05, 2017 17.00 17.45 16.50 17.15 7,953 +0.20(+1.18%)
May 04, 2017 17.40 17.50 16.50 16.95 10,730 -0.65(-3.69%)
May 03, 2017 17.30 18.00 17.03 17.60 14,733 +0.30(+1.73%)
May 02, 2017 16.40 17.30 16.40 17.30 8,502 +0.90(+5.49%)
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.