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 (%)
Oct 30, 2015 30.40 31.25 29.90 30.45 12,236 +0.05(+0.16%)
Oct 29, 2015 30.60 31.80 30.10 30.40 7,439 -0.55(-1.78%)
Oct 28, 2015 29.65 31.20 29.05 30.95 8,610 +1.70(+5.81%)
Oct 27, 2015 29.45 29.75 28.80 29.25 14,430 -0.35(-1.18%)
Oct 26, 2015 28.80 30.45 28.45 29.60 20,380 +0.70(+2.42%)
Oct 23, 2015 30.70 30.70 28.40 28.90 18,015 -1.80(-5.86%)
Oct 22, 2015 31.30 32.35 30.15 30.70 19,551 -0.20(-0.65%)
Oct 21, 2015 32.25 32.95 30.35 30.90 7,487 -0.95(-2.98%)
Oct 20, 2015 31.35 33.25 31.35 31.85 15,527 +0.85(+2.74%)
Oct 19, 2015 32.00 32.49 31.00 31.00 12,025 -1.35(-4.17%)
Oct 16, 2015 32.30 33.15 31.00 32.35 7,891 -0.50(-1.52%)
Oct 15, 2015 31.35 33.40 31.25 32.85 11,190 +1.15(+3.63%)
Oct 14, 2015 32.70 32.70 31.00 31.70 5,364 -0.75(-2.31%)
Oct 13, 2015 31.25 33.35 31.25 32.45 9,147 +0.60(+1.88%)
Oct 12, 2015 31.10 32.20 30.98 31.85 11,188 +0.35(+1.11%)
Oct 09, 2015 32.85 33.11 30.40 31.50 15,882 -0.40(-1.25%)
Oct 08, 2015 33.15 33.65 31.75 31.90 21,336 -1.75(-5.20%)
Oct 07, 2015 30.30 33.65 29.60 33.65 61,968 +4.10(+13.87%)
Oct 06, 2015 27.25 29.60 26.50 29.55 17,394 +2.30(+8.44%)
Oct 05, 2015 25.00 27.50 24.50 27.25 24,364 +3.50(+14.74%)
Oct 02, 2015 22.25 24.20 22.20 23.75 22,152 +1.10(+4.86%)
Oct 01, 2015 23.00 23.25 22.00 22.65 8,865 +0.05(+0.22%)
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%)
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.