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 (%)
Sep 28, 2018 4.610 4.650 4.450 4.450 28,600 -0.20(-4.30%)
Sep 27, 2018 4.490 4.690 4.450 4.650 34,576 +0.14(+3.10%)
Sep 26, 2018 4.220 4.579 4.220 4.510 120,054 +0.33(+7.89%)
Sep 25, 2018 3.930 4.200 3.930 4.180 126,994 +0.28(+7.18%)
Sep 24, 2018 3.970 4.013 3.810 3.900 48,391 -0.12(-2.99%)
Sep 21, 2018 4.120 4.170 4.020 4.020 20,100 -0.10(-2.43%)
Sep 20, 2018 4.090 4.200 4.090 4.120 19,251 +0.02(+0.49%)
Sep 19, 2018 4.110 4.200 4.020 4.100 49,288 +0.00(+0.00%)
Sep 18, 2018 4.050 4.120 4.011 4.100 10,633 +0.06(+1.49%)
Sep 17, 2018 4.050 4.050 3.991 4.040 16,140 -0.01(-0.25%)
Sep 14, 2018 4.040 4.080 3.990 4.050 22,300 +0.03(+0.75%)
Sep 13, 2018 4.000 4.080 3.960 4.020 19,904 +0.06(+1.52%)
Sep 12, 2018 3.980 4.071 3.950 3.960 13,546 -0.04(-1.00%)
Sep 11, 2018 4.060 4.100 3.920 4.000 19,667 -0.08(-1.96%)
Sep 10, 2018 4.050 4.170 3.964 4.080 13,502 +0.06(+1.49%)
Sep 07, 2018 3.980 4.120 3.910 4.020 41,800 +0.01(+0.25%)
Sep 06, 2018 4.090 4.150 3.920 4.010 69,913 -0.09(-2.20%)
Sep 05, 2018 4.130 4.270 4.030 4.100 32,293 -0.06(-1.44%)
Sep 04, 2018 4.400 4.400 4.100 4.160 69,739 -0.25(-5.67%)
Aug 31, 2018 4.410 4.410 4.410 0 -0.23(-4.96%)
Aug 30, 2018 4.220 4.750 4.220 4.640 128,492 +0.39(+9.18%)
Aug 29, 2018 4.040 4.447 3.950 4.250 125,084 +0.24(+5.99%)
Aug 28, 2018 4.110 4.190 4.000 4.010 110,277 -0.11(-2.67%)
Aug 27, 2018 4.190 4.213 4.000 4.120 168,908 -0.07(-1.67%)
Aug 24, 2018 3.450 4.250 3.450 4.190 337,700 +0.73(+21.10%)
Aug 23, 2018 3.460 3.600 3.460 3.460 14,160 -0.06(-1.70%)
Aug 22, 2018 3.300 3.600 3.300 3.520 97,318 +0.13(+3.83%)
Aug 21, 2018 3.350 3.400 3.260 3.390 28,358 +0.09(+2.73%)
Aug 20, 2018 3.450 3.470 3.300 3.300 21,370 +0.00(+0.00%)
Aug 17, 2018 3.300 3.410 3.150 3.300 79,600 -0.14(-4.07%)
Aug 16, 2018 3.450 3.610 3.340 3.440 60,181 -0.01(-0.29%)
Aug 15, 2018 3.590 3.600 3.300 3.450 37,385 -0.13(-3.63%)
Aug 14, 2018 3.580 3.710 3.473 3.580 31,178 +0.03(+0.85%)
Aug 13, 2018 3.630 3.630 3.420 3.550 27,049 +0.02(+0.57%)
Aug 10, 2018 3.450 3.680 3.380 3.530 39,900 +0.07(+2.02%)
Aug 09, 2018 3.340 3.460 3.320 3.460 59,527 +0.16(+4.85%)
Aug 08, 2018 3.270 3.468 3.250 3.300 153,398 +0.10(+3.12%)
Aug 07, 2018 3.220 3.220 3.150 3.200 19,009 +0.01(+0.31%)
Aug 06, 2018 3.160 3.230 3.160 3.190 19,068 +0.04(+1.27%)
Aug 03, 2018 3.230 3.250 3.070 3.150 112,100 -0.05(-1.56%)
Aug 02, 2018 3.180 3.290 3.180 3.200 43,180 -0.06(-1.84%)
Aug 01, 2018 3.310 3.470 3.260 3.260 32,340 -0.08(-2.40%)
Jul 31, 2018 3.390 3.400 3.320 3.340 24,547 -0.08(-2.34%)
Jul 30, 2018 3.520 3.540 3.415 3.420 17,612 -0.08(-2.29%)
Jul 27, 2018 3.490 3.590 3.430 3.500 28,500 +0.04(+1.16%)
Jul 26, 2018 3.490 3.530 3.450 3.460 19,954 -0.04(-1.14%)
Jul 25, 2018 3.560 3.601 3.480 3.500 42,028 -0.02(-0.57%)
Jul 24, 2018 3.610 3.680 3.520 3.520 11,103 -0.11(-3.03%)
Jul 23, 2018 3.590 3.680 3.590 3.630 6,346 +0.05(+1.40%)
Jul 20, 2018 3.590 3.680 3.580 3.580 41,475 +0.06(+1.70%)
Jul 19, 2018 3.560 3.670 3.510 3.520 15,037 -0.07(-1.95%)
Jul 18, 2018 3.550 3.689 3.550 3.590 12,028 +0.01(+0.28%)
Jul 17, 2018 3.540 3.650 3.540 3.580 14,228 +0.07(+1.99%)
Jul 16, 2018 3.540 3.630 3.510 3.510 13,695 -0.10(-2.77%)
Jul 13, 2018 3.730 3.750 3.590 3.610 21,557 -0.10(-2.70%)
Jul 12, 2018 3.710 3.740 3.610 3.710 8,727 +0.05(+1.37%)
Jul 11, 2018 3.570 3.930 3.550 3.660 23,614 +0.09(+2.52%)
Jul 10, 2018 3.620 3.700 3.530 3.570 14,926 -0.03(-0.83%)
Jul 09, 2018 3.560 3.720 3.560 3.600 24,695 +0.10(+2.86%)
Jul 06, 2018 3.390 3.570 3.380 3.500 21,872 +0.08(+2.34%)
Jul 05, 2018 3.450 3.540 3.350 3.420 19,799 -0.03(-0.87%)
Jul 03, 2018 3.450 3.450 3.450 0 -0.10(-2.82%)
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.