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 (%)
Aug 31, 2015 28.70 32.95 28.70 31.45 18,122 +1.95(+6.61%)
Aug 28, 2015 29.00 30.30 29.00 29.50 9,321 +0.75(+2.61%)
Aug 27, 2015 27.40 29.70 27.40 28.75 23,529 +1.35(+4.93%)
Aug 26, 2015 28.30 29.10 27.00 27.40 18,260 -0.20(-0.72%)
Aug 25, 2015 29.00 29.70 27.60 27.60 31,105 -0.40(-1.43%)
Aug 24, 2015 28.65 29.16 26.30 28.00 43,541 -2.20(-7.28%)
Aug 21, 2015 29.35 31.25 29.35 30.20 21,505 -0.15(-0.49%)
Aug 20, 2015 31.90 31.90 30.20 30.35 18,488 -1.15(-3.65%)
Aug 19, 2015 33.15 33.65 31.50 31.50 8,864 -2.15(-6.39%)
Aug 18, 2015 33.65 34.15 32.62 33.65 6,194 -0.25(-0.74%)
Aug 17, 2015 35.30 35.30 33.25 33.90 16,638 -1.25(-3.56%)
Aug 14, 2015 36.90 36.90 34.60 35.15 17,485 -0.40(-1.13%)
Aug 13, 2015 37.10 37.50 34.90 35.55 18,543 -1.95(-5.20%)
Aug 12, 2015 35.65 37.50 34.85 37.50 28,326 +1.65(+4.60%)
Aug 11, 2015 35.55 36.35 34.52 35.85 15,589 -0.40(-1.10%)
Aug 10, 2015 34.85 36.85 34.48 36.25 37,810 +2.55(+7.57%)
Aug 07, 2015 31.80 34.15 31.45 33.70 35,610 +2.15(+6.81%)
Aug 06, 2015 30.50 32.80 27.60 31.55 35,068 +1.00(+3.27%)
Aug 05, 2015 30.50 30.91 30.00 30.55 11,678 -0.05(-0.16%)
Aug 04, 2015 31.00 32.05 30.50 30.60 12,395 -0.70(-2.24%)
Aug 03, 2015 31.90 32.20 30.55 31.30 17,483 -0.95(-2.95%)
Jul 31, 2015 32.35 33.20 31.95 32.25 10,274 +0.00(+0.00%)
Jul 30, 2015 32.95 33.75 31.90 32.25 11,353 -1.40(-4.16%)
Jul 29, 2015 32.65 33.75 32.25 33.65 7,060 +0.85(+2.59%)
Jul 28, 2015 32.70 33.85 31.82 32.80 10,083 +0.55(+1.71%)
Jul 27, 2015 33.25 33.25 31.75 32.25 26,642 -0.95(-2.86%)
Jul 24, 2015 34.10 34.26 33.00 33.20 23,244 -0.75(-2.21%)
Jul 23, 2015 35.00 35.90 33.50 33.95 11,211 -0.90(-2.58%)
Jul 22, 2015 35.05 35.70 33.86 34.85 10,511 -0.65(-1.83%)
Jul 21, 2015 33.75 35.50 33.60 35.50 19,599 +1.50(+4.41%)
Jul 20, 2015 36.10 36.35 33.90 34.00 27,064 -2.25(-6.21%)
Jul 17, 2015 33.10 36.60 33.00 36.25 48,406 +3.25(+9.85%)
Jul 16, 2015 34.25 34.90 32.00 33.00 53,598 +2.30(+7.49%)
Jul 15, 2015 31.20 32.00 30.50 30.70 13,676 -1.00(-3.15%)
Jul 14, 2015 32.60 32.75 31.05 31.70 16,633 -0.70(-2.16%)
Jul 13, 2015 30.75 32.85 30.75 32.40 29,783 +1.65(+5.37%)
Jul 10, 2015 30.25 31.67 30.25 30.75 8,440 +0.55(+1.82%)
Jul 09, 2015 30.60 30.82 29.75 30.20 16,940 -0.40(-1.31%)
Jul 08, 2015 29.60 31.45 29.35 30.60 36,185 +1.10(+3.73%)
Jul 07, 2015 30.00 30.80 27.91 29.50 43,958 -0.90(-2.96%)
Jul 06, 2015 32.95 33.25 30.05 30.40 71,653 -3.05(-9.12%)
Jul 02, 2015 32.70 33.45 33.45 33.45 49,140 +0.45(+1.36%)
Jul 01, 2015 34.30 35.25 32.75 33.00 21,226 -1.20(-3.51%)
Jun 30, 2015 34.75 35.65 33.85 34.20 25,433 -0.45(-1.30%)
Jun 29, 2015 35.15 36.50 34.60 34.65 16,352 -1.30(-3.62%)
Jun 26, 2015 37.60 37.70 34.65 35.95 40,162 -1.60(-4.26%)
Jun 25, 2015 38.95 38.95 37.55 37.55 12,577 -0.55(-1.44%)
Jun 24, 2015 39.50 39.50 37.80 38.10 11,171 -1.40(-3.54%)
Jun 23, 2015 37.90 39.70 37.50 39.50 21,214 +1.70(+4.50%)
Jun 22, 2015 37.95 38.40 37.50 37.80 21,499 -0.15(-0.40%)
Jun 19, 2015 38.80 39.30 37.90 37.95 10,482 -0.75(-1.94%)
Jun 18, 2015 39.00 39.50 38.65 38.70 12,590 -0.25(-0.64%)
Jun 17, 2015 38.85 39.45 38.62 38.95 8,901 +0.05(+0.13%)
Jun 16, 2015 39.10 39.70 38.65 38.90 9,414 -0.15(-0.38%)
Jun 15, 2015 41.05 41.05 38.00 39.05 8,993 +0.95(+2.49%)
Jun 12, 2015 39.00 39.75 37.70 38.10 31,109 -1.50(-3.79%)
Jun 11, 2015 39.35 40.20 38.90 39.60 12,256 +0.35(+0.89%)
Jun 10, 2015 39.00 41.30 38.85 39.25 40,709 +0.15(+0.38%)
Jun 09, 2015 39.25 40.00 38.95 39.10 6,026 -0.15(-0.38%)
Jun 08, 2015 39.50 39.75 38.84 39.25 9,819 -0.40(-1.01%)
Jun 05, 2015 38.50 40.00 38.50 39.65 16,568 +1.00(+2.59%)
Jun 04, 2015 39.25 39.30 38.90 38.65 13,334 -0.65(-1.65%)
Jun 03, 2015 38.15 39.49 38.15 39.30 16,585 +0.95(+2.48%)
Jun 02, 2015 37.55 38.50 37.50 38.35 16,288 +0.65(+1.72%)
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.