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, 2018 22.05 22.05 22.05 0 -1.15(-4.96%)
Aug 30, 2018 21.10 23.75 21.10 23.20 25,698 +1.95(+9.18%)
Aug 29, 2018 20.20 22.23 19.75 21.25 25,016 +1.20(+5.99%)
Aug 28, 2018 20.55 20.95 20.00 20.05 22,055 -0.55(-2.67%)
Aug 27, 2018 20.95 21.07 20.00 20.60 33,781 -0.35(-1.67%)
Aug 24, 2018 17.25 21.25 17.25 20.95 67,540 +3.65(+21.10%)
Aug 23, 2018 17.30 18.00 17.30 17.30 2,832 -0.30(-1.70%)
Aug 22, 2018 16.50 18.00 16.50 17.60 19,463 +0.65(+3.83%)
Aug 21, 2018 16.75 17.00 16.30 16.95 5,671 +0.45(+2.73%)
Aug 20, 2018 17.25 17.35 16.50 16.50 4,274 +0.00(+0.00%)
Aug 17, 2018 16.50 17.05 15.75 16.50 15,920 -0.70(-4.07%)
Aug 16, 2018 17.25 18.05 16.70 17.20 12,036 -0.05(-0.29%)
Aug 15, 2018 17.95 18.00 16.50 17.25 7,477 -0.65(-3.63%)
Aug 14, 2018 17.90 18.55 17.36 17.90 6,235 +0.15(+0.85%)
Aug 13, 2018 18.15 18.15 17.10 17.75 5,409 +0.10(+0.57%)
Aug 10, 2018 17.25 18.40 16.90 17.65 7,980 +0.35(+2.02%)
Aug 09, 2018 16.70 17.30 16.60 17.30 11,905 +0.80(+4.85%)
Aug 08, 2018 16.35 17.34 16.25 16.50 30,679 +0.50(+3.12%)
Aug 07, 2018 16.10 16.10 15.75 16.00 3,801 +0.05(+0.31%)
Aug 06, 2018 15.80 16.15 15.80 15.95 3,813 +0.20(+1.27%)
Aug 03, 2018 16.15 16.25 15.35 15.75 22,420 -0.25(-1.56%)
Aug 02, 2018 15.90 16.45 15.90 16.00 8,636 -0.30(-1.84%)
Aug 01, 2018 16.55 17.35 16.30 16.30 6,468 -0.40(-2.40%)
Jul 31, 2018 16.95 17.00 16.60 16.70 4,909 -0.40(-2.34%)
Jul 30, 2018 17.60 17.70 17.07 17.10 3,522 -0.40(-2.29%)
Jul 27, 2018 17.45 17.95 17.15 17.50 5,700 +0.20(+1.16%)
Jul 26, 2018 17.45 17.65 17.25 17.30 3,990 -0.20(-1.14%)
Jul 25, 2018 17.80 18.00 17.40 17.50 8,405 -0.10(-0.57%)
Jul 24, 2018 18.05 18.40 17.60 17.60 2,220 -0.55(-3.03%)
Jul 23, 2018 17.95 18.40 17.95 18.15 1,269 +0.25(+1.40%)
Jul 20, 2018 17.95 18.40 17.90 17.90 8,295 +0.30(+1.70%)
Jul 19, 2018 17.80 18.35 17.55 17.60 3,007 -0.35(-1.95%)
Jul 18, 2018 17.75 18.45 17.75 17.95 2,405 +0.05(+0.28%)
Jul 17, 2018 17.70 18.25 17.70 17.90 2,845 +0.35(+1.99%)
Jul 16, 2018 17.70 18.15 17.55 17.55 2,739 -0.50(-2.77%)
Jul 13, 2018 18.65 18.75 17.95 18.05 4,311 -0.50(-2.70%)
Jul 12, 2018 18.55 18.70 18.05 18.55 1,745 +0.25(+1.37%)
Jul 11, 2018 17.85 19.65 17.75 18.30 4,722 +0.45(+2.52%)
Jul 10, 2018 18.10 18.50 17.65 17.85 2,985 -0.15(-0.83%)
Jul 09, 2018 17.80 18.60 17.80 18.00 4,939 +0.50(+2.86%)
Jul 06, 2018 16.95 17.85 16.90 17.50 4,374 +0.40(+2.34%)
Jul 05, 2018 17.25 17.70 16.75 17.10 3,959 -0.15(-0.87%)
Jul 03, 2018 17.25 17.25 17.25 0 -0.50(-2.82%)
Jul 02, 2018 17.25 17.90 17.25 17.75 2,681 +0.20(+1.14%)
Jun 29, 2018 17.50 17.85 17.50 17.55 1,381 +0.05(+0.29%)
Jun 28, 2018 17.75 18.00 17.50 17.50 3,095 -0.35(-1.96%)
Jun 27, 2018 17.90 18.00 17.60 17.85 3,191 -0.15(-0.86%)
Jun 26, 2018 18.00 18.25 17.76 18.00 1,580 +0.15(+0.87%)
Jun 25, 2018 18.20 18.40 17.75 17.85 2,771 -0.55(-2.99%)
Jun 22, 2018 18.05 18.45 18.05 18.40 3,089 +0.40(+2.22%)
Jun 21, 2018 18.40 18.50 18.00 18.00 2,798 -0.25(-1.37%)
Jun 20, 2018 18.45 18.55 18.05 18.25 2,685 -0.30(-1.62%)
Jun 19, 2018 18.70 18.70 17.90 18.55 9,581 +0.00(+0.00%)
Jun 18, 2018 18.05 18.66 17.80 18.55 3,097 +0.25(+1.37%)
Jun 15, 2018 18.87 18.30 18.30 3,458 -0.35(-1.88%)
Jun 14, 2018 18.90 18.90 18.27 18.65 9,577 +0.10(+0.54%)
Jun 13, 2018 18.40 18.55 17.90 18.55 3,278 +0.40(+2.20%)
Jun 12, 2018 18.25 18.89 18.05 18.15 6,101 -0.25(-1.36%)
Jun 11, 2018 17.75 18.50 17.65 18.40 4,358 +0.60(+3.37%)
Jun 08, 2018 18.05 18.20 17.50 17.80 4,377 -0.25(-1.39%)
Jun 07, 2018 19.00 19.61 17.35 18.05 12,214 -1.20(-6.23%)
Jun 06, 2018 19.25 19.25 6,538 +0.85(+4.62%)
Jun 05, 2018 18.45 19.00 17.90 18.40 9,229 -0.35(-1.87%)
Jun 04, 2018 18.85 18.86 18.30 18.75 4,127 +0.20(+1.08%)
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.