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, 2015 22.70 23.30 21.65 22.60 16,049 +0.60(+2.73%)
Sep 29, 2015 23.25 23.56 20.85 22.00 44,018 -2.10(-8.71%)
Sep 28, 2015 26.00 26.95 24.10 24.10 27,827 -1.65(-6.41%)
Sep 25, 2015 26.00 26.60 25.50 25.75 10,957 -0.45(-1.72%)
Sep 24, 2015 26.80 26.95 25.68 26.20 11,072 -0.30(-1.13%)
Sep 23, 2015 27.30 27.55 26.25 26.50 12,175 -0.65(-2.39%)
Sep 22, 2015 27.65 28.05 27.10 27.15 7,131 -0.55(-1.99%)
Sep 21, 2015 29.35 29.35 27.50 27.70 12,650 -1.15(-3.99%)
Sep 18, 2015 27.75 29.85 27.75 28.85 10,175 +0.60(+2.12%)
Sep 17, 2015 28.15 29.10 28.15 28.25 6,343 -0.60(-2.08%)
Sep 16, 2015 27.95 29.80 27.95 28.85 9,728 +0.75(+2.67%)
Sep 15, 2015 27.80 28.59 27.80 28.10 8,688 +0.00(+0.00%)
Sep 14, 2015 28.70 29.15 27.10 28.10 17,672 -0.30(-1.06%)
Sep 11, 2015 27.65 28.50 27.65 28.40 6,120 +0.65(+2.34%)
Sep 10, 2015 29.15 29.85 27.55 27.75 18,300 -0.75(-2.63%)
Sep 09, 2015 29.00 29.85 28.50 28.50 10,218 +0.10(+0.35%)
Sep 08, 2015 28.50 30.40 27.80 28.40 24,972 -0.10(-0.35%)
Sep 04, 2015 29.50 28.50 28.50 28.50 7,200 -1.10(-3.72%)
Sep 03, 2015 30.55 30.64 29.40 29.60 13,741 -1.80(-5.73%)
Sep 02, 2015 29.95 31.40 29.35 31.40 8,767 +1.45(+4.84%)
Sep 01, 2015 30.90 30.90 29.85 29.95 7,150 -1.50(-4.77%)
Aug 31, 2015 28.70 32.95 28.70 31.45 18,122 +1.95(+6.61%)
Aug 28, 2015 29.00 30.30 29.00 29.50 9,321 +0.75(+2.61%)
Aug 27, 2015 27.40 29.70 27.40 28.75 23,529 +1.35(+4.93%)
Aug 26, 2015 28.30 29.10 27.00 27.40 18,260 -0.20(-0.72%)
Aug 25, 2015 29.00 29.70 27.60 27.60 31,105 -0.40(-1.43%)
Aug 24, 2015 28.65 29.16 26.30 28.00 43,541 -2.20(-7.28%)
Aug 21, 2015 29.35 31.25 29.35 30.20 21,505 -0.15(-0.49%)
Aug 20, 2015 31.90 31.90 30.20 30.35 18,488 -1.15(-3.65%)
Aug 19, 2015 33.15 33.65 31.50 31.50 8,864 -2.15(-6.39%)
Aug 18, 2015 33.65 34.15 32.62 33.65 6,194 -0.25(-0.74%)
Aug 17, 2015 35.30 35.30 33.25 33.90 16,638 -1.25(-3.56%)
Aug 14, 2015 36.90 36.90 34.60 35.15 17,485 -0.40(-1.13%)
Aug 13, 2015 37.10 37.50 34.90 35.55 18,543 -1.95(-5.20%)
Aug 12, 2015 35.65 37.50 34.85 37.50 28,326 +1.65(+4.60%)
Aug 11, 2015 35.55 36.35 34.52 35.85 15,589 -0.40(-1.10%)
Aug 10, 2015 34.85 36.85 34.48 36.25 37,810 +2.55(+7.57%)
Aug 07, 2015 31.80 34.15 31.45 33.70 35,610 +2.15(+6.81%)
Aug 06, 2015 30.50 32.80 27.60 31.55 35,068 +1.00(+3.27%)
Aug 05, 2015 30.50 30.91 30.00 30.55 11,678 -0.05(-0.16%)
Aug 04, 2015 31.00 32.05 30.50 30.60 12,395 -0.70(-2.24%)
Aug 03, 2015 31.90 32.20 30.55 31.30 17,483 -0.95(-2.95%)
Jul 31, 2015 32.35 33.20 31.95 32.25 10,274 +0.00(+0.00%)
Jul 30, 2015 32.95 33.75 31.90 32.25 11,353 -1.40(-4.16%)
Jul 29, 2015 32.65 33.75 32.25 33.65 7,060 +0.85(+2.59%)
Jul 28, 2015 32.70 33.85 31.82 32.80 10,083 +0.55(+1.71%)
Jul 27, 2015 33.25 33.25 31.75 32.25 26,642 -0.95(-2.86%)
Jul 24, 2015 34.10 34.26 33.00 33.20 23,244 -0.75(-2.21%)
Jul 23, 2015 35.00 35.90 33.50 33.95 11,211 -0.90(-2.58%)
Jul 22, 2015 35.05 35.70 33.86 34.85 10,511 -0.65(-1.83%)
Jul 21, 2015 33.75 35.50 33.60 35.50 19,599 +1.50(+4.41%)
Jul 20, 2015 36.10 36.35 33.90 34.00 27,064 -2.25(-6.21%)
Jul 17, 2015 33.10 36.60 33.00 36.25 48,406 +3.25(+9.85%)
Jul 16, 2015 34.25 34.90 32.00 33.00 53,598 +2.30(+7.49%)
Jul 15, 2015 31.20 32.00 30.50 30.70 13,676 -1.00(-3.15%)
Jul 14, 2015 32.60 32.75 31.05 31.70 16,633 -0.70(-2.16%)
Jul 13, 2015 30.75 32.85 30.75 32.40 29,783 +1.65(+5.37%)
Jul 10, 2015 30.25 31.67 30.25 30.75 8,440 +0.55(+1.82%)
Jul 09, 2015 30.60 30.82 29.75 30.20 16,940 -0.40(-1.31%)
Jul 08, 2015 29.60 31.45 29.35 30.60 36,185 +1.10(+3.73%)
Jul 07, 2015 30.00 30.80 27.91 29.50 43,958 -0.90(-2.96%)
Jul 06, 2015 32.95 33.25 30.05 30.40 71,653 -3.05(-9.12%)
Jul 02, 2015 32.70 33.45 33.45 33.45 49,140 +0.45(+1.36%)
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.