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 (%)
Nov 30, 2017 26.30 26.35 25.00 25.61 13,369 +0.21(+0.82%)
Nov 29, 2017 26.35 26.50 25.35 25.40 13,770 -1.45(-5.40%)
Nov 28, 2017 26.05 27.45 25.11 26.85 6,437 +0.50(+1.90%)
Nov 27, 2017 25.35 27.55 25.35 26.35 24,500 +0.70(+2.73%)
Nov 24, 2017 25.75 26.05 25.27 25.65 2,792 -0.60(-2.28%)
Nov 22, 2017 26.45 26.75 25.75 26.25 14,241 +0.25(+0.96%)
Nov 21, 2017 24.85 26.75 24.50 26.00 19,091 +0.70(+2.77%)
Nov 20, 2017 25.00 25.95 25.00 25.30 9,073 +0.85(+3.48%)
Nov 17, 2017 27.15 27.40 24.35 24.45 43,985 -2.70(-9.94%)
Nov 16, 2017 25.75 27.85 25.38 27.15 26,418 +1.80(+7.10%)
Nov 15, 2017 25.55 26.50 25.25 25.35 12,246 -0.65(-2.50%)
Nov 14, 2017 26.55 28.00 26.00 26.00 17,492 -0.30(-1.14%)
Nov 13, 2017 28.60 28.65 26.30 26.30 19,240 -2.30(-8.04%)
Nov 10, 2017 25.50 28.60 24.76 28.60 49,415 +4.75(+19.92%)
Nov 09, 2017 24.40 24.83 22.90 23.85 14,741 +0.00(+0.00%)
Nov 08, 2017 24.50 24.65 22.50 23.85 20,657 -0.65(-2.65%)
Nov 07, 2017 25.10 25.10 24.30 24.50 12,570 -0.20(-0.81%)
Nov 06, 2017 24.60 25.10 24.43 24.70 8,033 -0.55(-2.18%)
Nov 03, 2017 24.70 25.25 24.50 25.25 9,209 +0.30(+1.20%)
Nov 02, 2017 24.65 25.40 24.40 24.95 14,120 -0.10(-0.40%)
Nov 01, 2017 27.05 27.70 24.30 25.05 21,257 -0.15(-0.60%)
Oct 31, 2017 25.60 25.75 24.85 25.20 4,601 -0.50(-1.95%)
Oct 30, 2017 24.90 25.95 24.90 25.70 4,028 +0.55(+2.19%)
Oct 27, 2017 26.15 26.90 24.80 25.15 20,167 -0.20(-0.79%)
Oct 26, 2017 25.75 27.25 24.80 25.35 20,916 -0.60(-2.31%)
Oct 25, 2017 26.40 26.50 25.25 25.95 12,204 +0.20(+0.78%)
Oct 24, 2017 25.25 25.95 25.25 25.75 12,639 +0.70(+2.79%)
Oct 23, 2017 25.00 26.25 24.80 25.05 17,229 -0.45(-1.76%)
Oct 20, 2017 24.65 26.45 24.65 25.50 7,466 +0.85(+3.45%)
Oct 19, 2017 24.55 25.35 24.30 24.65 13,328 +0.10(+0.41%)
Oct 18, 2017 25.00 25.20 24.25 24.55 11,475 -0.50(-2.00%)
Oct 17, 2017 24.75 25.77 24.30 25.05 14,804 +0.30(+1.21%)
Oct 16, 2017 25.55 27.00 24.60 24.75 22,585 -0.80(-3.13%)
Oct 13, 2017 25.70 27.85 24.80 25.55 42,719 -0.40(-1.54%)
Oct 12, 2017 25.05 26.20 25.05 25.95 8,532 +0.40(+1.57%)
Oct 11, 2017 25.65 26.70 25.00 25.55 9,883 -0.50(-1.92%)
Oct 10, 2017 26.70 26.75 25.80 26.05 8,510 -0.10(-0.38%)
Oct 09, 2017 27.30 27.50 25.80 26.15 9,647 -1.60(-5.77%)
Oct 06, 2017 27.25 29.25 26.65 27.75 13,422 +0.50(+1.83%)
Oct 05, 2017 27.85 27.91 26.95 27.25 15,266 -1.65(-5.71%)
Oct 04, 2017 29.25 29.25 27.15 28.90 31,502 -1.05(-3.51%)
Oct 03, 2017 30.25 31.80 29.10 29.95 35,612 +0.15(+0.50%)
Oct 02, 2017 27.10 30.50 26.74 29.80 18,887 +2.70(+9.96%)
Sep 29, 2017 27.25 27.35 26.50 27.10 8,622 -0.65(-2.34%)
Sep 28, 2017 27.70 28.00 26.30 27.75 14,045 +0.15(+0.54%)
Sep 27, 2017 27.25 28.30 26.01 27.60 21,429 +0.35(+1.28%)
Sep 26, 2017 27.00 27.40 25.75 27.25 26,512 +0.45(+1.68%)
Sep 25, 2017 27.35 27.50 26.05 26.80 12,308 -0.30(-1.11%)
Sep 22, 2017 27.05 28.40 26.56 27.10 11,850 -0.40(-1.45%)
Sep 21, 2017 28.80 29.05 26.30 27.50 24,503 -1.00(-3.51%)
Sep 20, 2017 29.85 30.43 27.75 28.50 33,580 -0.60(-2.06%)
Sep 19, 2017 28.95 31.24 27.66 29.10 48,223 +0.45(+1.57%)
Sep 18, 2017 27.50 31.85 27.50 28.65 143,186 +2.95(+11.48%)
Sep 15, 2017 21.70 25.70 21.48 25.70 68,077 +4.40(+20.66%)
Sep 14, 2017 21.50 22.00 21.25 21.30 5,294 -0.45(-2.07%)
Sep 13, 2017 21.50 22.50 21.50 21.75 11,567 +0.20(+0.93%)
Sep 12, 2017 20.50 22.20 20.43 21.55 9,317 +0.80(+3.86%)
Sep 11, 2017 20.05 21.05 19.73 20.75 13,684 +0.75(+3.75%)
Sep 08, 2017 19.30 20.40 19.05 20.00 16,641 +0.75(+3.90%)
Sep 07, 2017 18.60 19.50 18.55 19.25 129,068 +0.50(+2.67%)
Sep 06, 2017 19.25 19.25 18.38 18.75 10,306 -0.30(-1.57%)
Sep 05, 2017 18.75 19.30 18.75 19.05 4,661 +0.00(+0.00%)
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.