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 29, 2014 89.60 87.90 87.90 87.90 127,660 -0.70(-0.79%)
Aug 28, 2014 84.50 89.75 84.50 88.60 101,967 +3.50(+4.11%)
Aug 27, 2014 86.70 87.40 85.25 85.10 77,491 -1.20(-1.39%)
Aug 26, 2014 86.90 89.85 85.77 86.30 77,629 +0.30(+0.35%)
Aug 25, 2014 85.95 90.00 85.55 86.00 145,200 +1.65(+1.96%)
Aug 22, 2014 79.95 88.75 79.95 84.35 258,504 +5.25(+6.64%)
Aug 21, 2014 76.25 79.95 76.15 79.10 58,923 +2.85(+3.74%)
Aug 20, 2014 76.60 77.45 75.75 76.25 31,209 -0.55(-0.72%)
Aug 19, 2014 76.20 77.80 75.95 76.80 102,632 +0.45(+0.59%)
Aug 18, 2014 76.75 77.50 73.56 76.35 107,252 +0.50(+0.66%)
Aug 15, 2014 79.15 79.45 75.25 75.85 149,255 -2.70(-3.44%)
Aug 14, 2014 75.75 80.70 75.75 78.55 143,318 -2.30(-2.84%)
Aug 13, 2014 80.30 80.30 77.19 80.85 137,130 +0.70(+0.87%)
Aug 12, 2014 80.50 82.20 78.75 80.15 59,375 -0.50(-0.62%)
Aug 11, 2014 81.35 81.70 79.30 80.65 65,962 +0.50(+0.62%)
Aug 08, 2014 82.25 82.50 78.65 80.15 84,419 -2.55(-3.08%)
Aug 07, 2014 84.50 88.00 81.50 82.70 163,375 +3.45(+4.35%)
Aug 06, 2014 77.45 81.40 76.65 79.25 81,605 +1.50(+1.93%)
Aug 05, 2014 81.30 82.22 75.30 77.75 155,772 -3.30(-4.07%)
Aug 04, 2014 84.70 86.90 80.35 81.05 98,275 -3.60(-4.25%)
Aug 01, 2014 89.55 92.00 82.50 84.65 157,594 -5.50(-6.10%)
Jul 31, 2014 90.80 95.25 89.00 90.15 135,300 -9.35(-9.40%)
Jul 30, 2014 92.50 99.75 91.50 99.50 152,955 +7.85(+8.57%)
Jul 29, 2014 88.45 93.65 88.45 91.65 78,771 +3.30(+3.74%)
Jul 28, 2014 92.10 92.35 87.80 88.35 89,633 -4.05(-4.38%)
Jul 25, 2014 91.60 92.65 90.30 92.40 51,080 +0.15(+0.16%)
Jul 24, 2014 94.10 95.00 91.50 92.25 49,919 -2.10(-2.23%)
Jul 23, 2014 93.45 96.05 91.70 94.35 74,972 +1.40(+1.51%)
Jul 22, 2014 93.55 97.42 90.00 92.95 97,833 +0.15(+0.16%)
Jul 21, 2014 93.00 94.95 91.60 92.80 52,892 -0.20(-0.22%)
Jul 18, 2014 92.25 94.95 90.50 93.00 64,580 +1.50(+1.64%)
Jul 17, 2014 92.75 95.70 89.40 91.50 112,449 -1.65(-1.77%)
Jul 16, 2014 100.00 101.70 93.00 93.15 176,937 -6.50(-6.52%)
Jul 15, 2014 104.60 108.20 98.85 99.65 215,145 -3.20(-3.11%)
Jul 14, 2014 99.50 103.00 99.20 102.85 159,412 +4.85(+4.95%)
Jul 11, 2014 94.30 101.84 93.23 98.00 193,622 +4.80(+5.15%)
Jul 10, 2014 94.50 97.14 91.95 93.20 151,082 -4.90(-4.99%)
Jul 09, 2014 101.15 101.90 98.05 98.10 89,394 -2.60(-2.58%)
Jul 08, 2014 106.10 109.15 96.40 100.70 235,068 -6.20(-5.80%)
Jul 07, 2014 122.20 122.45 105.25 106.90 294,923 -14.40(-11.87%)
Jul 03, 2014 122.00 121.30 121.30 121.30 124,760 +1.05(+0.87%)
Jul 02, 2014 125.25 126.25 115.55 120.25 384,102 -9.25(-7.14%)
Jul 01, 2014 110.95 137.05 107.75 129.50 1,115,154 +24.80(+23.69%)
Jun 30, 2014 100.60 108.00 100.35 104.70 252,232 +6.55(+6.67%)
Jun 27, 2014 94.00 99.45 93.85 98.15 165,692 +4.75(+5.09%)
Jun 26, 2014 93.30 94.28 90.00 93.40 94,388 +2.90(+3.20%)
Jun 25, 2014 95.00 95.00 87.00 90.50 161,422 -1.05(-1.15%)
Jun 24, 2014 88.65 96.05 88.25 91.55 325,985 +4.05(+4.63%)
Jun 23, 2014 79.70 88.15 79.50 87.50 216,288 +8.30(+10.48%)
Jun 20, 2014 81.45 81.80 78.10 79.20 69,861 -0.90(-1.12%)
Jun 19, 2014 79.05 83.25 79.05 80.10 143,099 +0.85(+1.07%)
Jun 18, 2014 77.50 81.55 77.35 79.25 125,045 +1.05(+1.34%)
Jun 17, 2014 75.15 81.25 74.25 78.20 219,473 +3.85(+5.18%)
Jun 16, 2014 71.50 74.80 70.30 74.35 132,039 +3.35(+4.72%)
Jun 13, 2014 68.05 71.40 67.60 71.00 73,297 +2.95(+4.34%)
Jun 12, 2014 69.20 69.50 67.70 68.05 47,871 -1.15(-1.66%)
Jun 11, 2014 67.80 69.35 67.50 69.20 39,765 +0.80(+1.17%)
Jun 10, 2014 69.25 70.30 67.90 68.40 54,338 -0.65(-0.94%)
Jun 06, 2014 69.30 70.80 68.75 69.05 50,970 -0.20(-0.29%)
Jun 05, 2014 69.85 70.30 68.00 69.25 39,743 +0.05(+0.07%)
Jun 04, 2014 69.40 70.15 68.75 69.20 42,847 -0.40(-0.57%)
Jun 03, 2014 69.60 70.60 68.65 69.60 36,574 +0.40(+0.58%)
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.