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 30, 2019 9.400 9.600 9.000 9.450 4,829 +0.10(+1.07%)
Sep 27, 2019 9.050 10.35 8.800 9.350 14,460 +0.55(+6.25%)
Sep 26, 2019 9.000 9.100 8.800 8.800 3,240 -0.25(-2.76%)
Sep 25, 2019 9.000 9.350 8.825 9.050 2,639 +0.05(+0.56%)
Sep 24, 2019 9.300 9.450 9.000 9.000 10,220 -0.30(-3.23%)
Sep 23, 2019 9.350 9.550 9.300 9.300 1,996 -0.25(-2.62%)
Sep 20, 2019 9.750 9.850 9.550 9.550 3,940 -0.45(-4.50%)
Sep 19, 2019 10.00 10.35 9.750 10.00 3,891 +0.00(+0.00%)
Sep 18, 2019 10.35 10.40 9.750 10.00 8,030 -0.40(-3.85%)
Sep 17, 2019 10.25 10.70 10.25 10.40 15,905 +0.05(+0.48%)
Sep 16, 2019 10.55 10.55 10.25 10.35 13,583 +0.00(+0.00%)
Sep 13, 2019 10.20 10.75 10.05 10.35 28,720 +0.35(+3.50%)
Sep 12, 2019 9.500 10.15 9.500 10.00 7,663 +0.20(+2.04%)
Sep 11, 2019 9.550 9.920 9.550 9.800 7,307 +0.35(+3.74%)
Sep 10, 2019 9.500 9.850 9.350 9.447 4,819 +0.15(+1.58%)
Sep 09, 2019 7.900 9.800 7.900 9.300 37,674 +1.50(+19.23%)
Sep 06, 2019 8.450 8.500 7.750 7.800 2,780 -0.70(-8.24%)
Sep 05, 2019 8.400 8.600 8.250 8.500 4,861 +0.10(+1.14%)
Sep 04, 2019 7.650 8.404 7.650 8.404 5,867 +0.75(+9.86%)
Sep 03, 2019 7.600 7.900 7.600 7.650 3,373 -0.10(-1.29%)
Aug 30, 2019 7.900 7.970 7.750 7.750 3,000 -0.15(-1.90%)
Aug 29, 2019 7.700 8.035 7.600 7.900 6,196 +0.15(+1.94%)
Aug 28, 2019 7.850 8.050 7.750 7.750 5,213 -0.15(-1.90%)
Aug 27, 2019 8.000 8.168 7.600 7.900 11,058 -0.03(-0.37%)
Aug 26, 2019 7.900 8.100 7.900 7.929 2,876 +0.03(+0.37%)
Aug 23, 2019 8.600 8.600 7.800 7.901 5,880 -0.45(-5.38%)
Aug 22, 2019 7.850 8.450 7.850 8.350 12,194 +0.50(+6.37%)
Aug 21, 2019 8.150 8.150 7.850 7.850 4,578 -0.35(-4.27%)
Aug 20, 2019 7.950 8.350 7.950 8.200 1,823 +0.30(+3.80%)
Aug 19, 2019 8.000 8.450 7.878 7.900 13,473 -0.30(-3.66%)
Aug 16, 2019 8.500 8.539 8.155 8.200 5,120 -0.27(-3.24%)
Aug 15, 2019 8.150 8.500 8.150 8.475 6,884 +0.26(+3.22%)
Aug 14, 2019 8.400 8.650 8.150 8.211 6,877 -0.29(-3.40%)
Aug 13, 2019 8.550 8.650 8.395 8.500 8,281 +0.05(+0.59%)
Aug 12, 2019 8.700 8.850 8.300 8.450 3,541 -0.30(-3.43%)
Aug 09, 2019 9.100 9.250 8.750 8.750 2,900 -0.05(-0.57%)
Aug 08, 2019 8.750 9.000 8.750 8.800 1,670 +0.00(+0.00%)
Aug 07, 2019 8.750 8.876 8.550 8.800 7,035 -0.10(-1.12%)
Aug 06, 2019 8.850 9.249 8.850 8.900 5,128 +0.08(+0.85%)
Aug 05, 2019 9.200 9.700 8.700 8.825 21,159 -0.43(-4.59%)
Aug 02, 2019 9.300 9.400 9.150 9.250 1,940 -0.20(-2.12%)
Aug 01, 2019 9.950 9.950 9.450 9.450 1,829 -0.40(-4.06%)
Jul 31, 2019 9.700 9.950 9.650 9.850 2,964 +0.25(+2.59%)
Jul 30, 2019 9.450 9.688 9.450 9.601 1,130 +0.17(+1.83%)
Jul 29, 2019 9.450 9.750 9.300 9.428 2,198 +0.13(+1.38%)
Jul 26, 2019 9.500 9.950 9.200 9.300 5,360 -0.15(-1.59%)
Jul 25, 2019 9.450 9.600 9.375 9.450 5,350 +0.10(+1.07%)
Jul 24, 2019 9.000 9.350 9.000 9.350 2,840 +0.45(+5.06%)
Jul 23, 2019 9.150 9.250 8.900 8.900 2,759 -0.40(-4.30%)
Jul 22, 2019 9.100 9.300 9.055 9.300 525 +0.30(+3.33%)
Jul 19, 2019 9.150 9.350 9.000 9.000 11,140 -0.15(-1.64%)
Jul 18, 2019 9.100 9.350 9.050 9.150 2,302 +0.00(+0.00%)
Jul 17, 2019 9.400 9.600 9.150 9.150 929 +0.05(+0.55%)
Jul 16, 2019 9.000 9.390 9.000 9.100 3,938 +0.00(+0.00%)
Jul 15, 2019 9.150 9.350 9.100 9.100 2,595 -0.30(-3.19%)
Jul 12, 2019 9.200 9.400 9.150 9.400 2,380 +0.20(+2.17%)
Jul 11, 2019 9.100 9.450 9.084 9.200 4,424 +0.30(+3.37%)
Jul 10, 2019 9.250 9.300 8.900 8.900 6,422 -0.50(-5.32%)
Jul 09, 2019 9.500 9.600 9.200 9.400 5,690 +0.05(+0.53%)
Jul 08, 2019 9.250 9.600 9.200 9.350 1,464 -0.08(-0.86%)
Jul 05, 2019 9.350 9.550 9.300 9.431 1,360 -0.17(-1.76%)
Jul 03, 2019 9.350 9.700 9.251 9.600 520 +0.35(+3.78%)
Jul 02, 2019 9.500 9.850 9.100 9.250 4,575 -0.25(-2.63%)
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.