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 29, 2016 21.70 22.00 21.35 21.70 5,590 +0.05(+0.23%)
Jul 28, 2016 21.75 21.90 21.60 21.65 4,299 -0.45(-2.04%)
Jul 27, 2016 22.30 22.35 21.45 22.10 5,834 -0.30(-1.34%)
Jul 26, 2016 21.35 22.40 21.35 22.40 5,229 +1.10(+5.16%)
Jul 25, 2016 21.35 21.95 21.25 21.30 5,608 -0.40(-1.84%)
Jul 22, 2016 21.80 22.30 21.50 21.70 7,046 -0.35(-1.59%)
Jul 21, 2016 22.95 23.00 21.85 22.05 7,211 -0.60(-2.65%)
Jul 20, 2016 23.00 23.05 21.90 22.65 6,351 -0.35(-1.52%)
Jul 19, 2016 22.90 23.10 22.50 23.00 6,637 -0.30(-1.29%)
Jul 18, 2016 22.25 23.30 21.75 23.30 16,744 +0.75(+3.33%)
Jul 15, 2016 22.70 23.45 22.25 22.55 7,027 -0.35(-1.53%)
Jul 14, 2016 23.15 23.25 22.40 22.90 4,106 +0.05(+0.22%)
Jul 13, 2016 22.65 23.30 22.30 22.85 6,373 +0.00(+0.00%)
Jul 12, 2016 22.90 23.35 22.35 22.85 4,442 +0.20(+0.89%)
Jul 11, 2016 22.40 23.45 22.40 22.65 5,138 -0.45(-1.95%)
Jul 08, 2016 21.80 23.36 21.55 23.10 10,391 +1.55(+7.19%)
Jul 07, 2016 21.90 22.30 21.45 21.55 12,707 -0.25(-1.15%)
Jul 06, 2016 21.75 22.00 21.50 21.80 9,609 -0.10(-0.46%)
Jul 05, 2016 22.60 22.95 21.20 21.90 11,835 -0.75(-3.31%)
Jul 01, 2016 22.65 22.65 22.65 22.65 10,580 -0.10(-0.44%)
Jun 30, 2016 22.50 23.40 22.50 22.75 7,631 -0.15(-0.65%)
Jun 29, 2016 23.10 23.95 22.80 22.90 5,410 +0.05(+0.22%)
Jun 28, 2016 22.25 23.45 22.15 22.85 12,388 +1.00(+4.58%)
Jun 27, 2016 24.50 24.50 21.80 21.85 18,662 -2.15(-8.96%)
Jun 24, 2016 22.50 27.00 25.15 24.00 40,119 -1.15(-4.57%)
Jun 23, 2016 24.75 25.25 24.65 25.15 5,203 +0.40(+1.62%)
Jun 22, 2016 23.75 25.00 23.75 24.75 5,288 +0.40(+1.64%)
Jun 21, 2016 24.10 24.85 23.70 24.35 6,570 -0.20(-0.81%)
Jun 20, 2016 25.15 25.45 24.25 24.55 7,632 -0.15(-0.61%)
Jun 17, 2016 24.80 25.70 24.32 24.70 4,114 +0.05(+0.20%)
Jun 16, 2016 24.80 24.80 23.50 24.65 4,997 +0.30(+1.23%)
Jun 15, 2016 23.90 24.75 23.90 24.35 2,783 +0.55(+2.31%)
Jun 14, 2016 23.55 24.70 23.05 23.80 5,067 +0.30(+1.28%)
Jun 13, 2016 24.45 24.65 23.40 23.50 9,610 -1.30(-5.24%)
Jun 10, 2016 25.35 25.35 24.70 24.80 7,077 -0.90(-3.50%)
Jun 09, 2016 26.10 26.15 25.05 25.70 5,449 -0.65(-2.47%)
Jun 08, 2016 27.00 27.00 25.55 26.35 9,592 -0.70(-2.59%)
Jun 07, 2016 26.90 27.45 25.90 27.05 15,915 -0.25(-0.92%)
Jun 06, 2016 26.50 28.10 26.50 27.30 13,723 +0.20(+0.74%)
Jun 03, 2016 27.25 27.45 25.50 27.10 10,682 +0.25(+0.93%)
Jun 02, 2016 27.55 28.00 26.75 26.85 7,632 -0.75(-2.72%)
Jun 01, 2016 26.35 28.05 26.00 27.60 10,397 +1.00(+3.76%)
May 31, 2016 27.50 27.50 26.25 26.60 20,432 +0.75(+2.90%)
May 27, 2016 24.80 25.85 25.85 25.85 9,960 +1.05(+4.23%)
May 26, 2016 24.70 25.20 24.40 24.80 10,068 +0.10(+0.40%)
May 25, 2016 24.20 24.95 23.30 24.70 12,382 +0.35(+1.44%)
May 24, 2016 23.65 24.65 23.35 24.35 10,227 +0.75(+3.18%)
May 23, 2016 23.40 24.50 23.30 23.60 6,518 -0.35(-1.46%)
May 20, 2016 23.05 24.00 22.75 23.95 10,031 +0.80(+3.46%)
May 19, 2016 24.50 24.55 22.70 23.15 9,786 -1.20(-4.93%)
May 18, 2016 24.60 24.85 23.70 24.35 7,050 +0.20(+0.83%)
May 17, 2016 24.10 25.00 24.03 24.15 5,596 -0.50(-2.03%)
May 16, 2016 24.00 25.00 24.00 24.65 9,058 -0.10(-0.40%)
May 13, 2016 22.80 26.40 22.80 24.75 24,891 -0.70(-2.75%)
May 12, 2016 26.55 26.90 25.35 25.45 23,018 -1.45(-5.39%)
May 11, 2016 27.55 27.70 26.55 26.90 7,407 -0.95(-3.41%)
May 10, 2016 27.15 28.10 26.30 27.85 12,857 +0.25(+0.91%)
May 09, 2016 29.20 29.20 26.90 27.60 7,568 -1.25(-4.33%)
May 06, 2016 27.20 29.46 24.10 28.85 25,838 +1.00(+3.59%)
May 05, 2016 29.75 29.85 27.35 27.85 9,542 -1.50(-5.11%)
May 04, 2016 29.50 30.00 28.25 29.35 21,174 +0.20(+0.69%)
May 03, 2016 29.35 29.40 27.80 29.15 11,825 -0.30(-1.02%)
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.