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 (%)
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%)
May 02, 2016 30.15 30.39 29.15 29.45 11,075 -0.75(-2.48%)
Apr 29, 2016 31.00 31.00 29.60 30.20 17,422 -0.30(-0.98%)
Apr 28, 2016 30.45 31.25 30.05 30.50 11,777 -0.05(-0.16%)
Apr 27, 2016 30.25 31.00 29.60 30.55 9,833 +0.40(+1.33%)
Apr 26, 2016 29.75 30.40 29.30 30.15 7,520 +0.85(+2.90%)
Apr 25, 2016 30.75 30.75 29.10 29.30 23,730 -1.70(-5.48%)
Apr 22, 2016 32.25 32.25 30.50 31.00 11,678 -1.05(-3.28%)
Apr 21, 2016 32.50 32.50 31.50 32.05 9,900 +0.00(+0.00%)
Apr 20, 2016 32.10 32.40 31.45 32.05 8,215 +0.25(+0.79%)
Apr 19, 2016 32.35 32.35 31.45 31.80 9,905 -0.45(-1.40%)
Apr 18, 2016 32.15 32.40 30.45 32.25 18,386 +0.10(+0.31%)
Apr 15, 2016 31.90 32.25 30.30 32.15 24,587 +0.00(+0.00%)
Apr 14, 2016 30.30 32.25 30.30 32.15 73,652 +2.55(+8.61%)
Apr 13, 2016 29.50 30.00 28.39 29.60 26,415 +0.00(+0.00%)
Apr 12, 2016 29.20 30.00 29.15 29.60 7,536 +0.35(+1.20%)
Apr 11, 2016 28.90 29.75 28.65 29.25 11,349 -0.35(-1.18%)
Apr 08, 2016 29.60 29.60 28.75 29.60 9,508 +0.50(+1.72%)
Apr 07, 2016 28.90 29.70 28.30 29.10 8,175 +0.30(+1.04%)
Apr 06, 2016 27.90 29.00 27.90 28.80 14,987 +0.80(+2.86%)
Apr 05, 2016 28.30 28.50 27.55 28.00 12,327 -0.20(-0.71%)
Apr 04, 2016 30.35 30.35 28.20 28.20 23,169 -1.40(-4.73%)
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.