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 (%)
Dec 30, 2016 14.35 14.35 14.35 0 -0.10(-0.69%)
Dec 29, 2016 14.55 14.95 14.40 14.45 17,755 -0.35(-2.36%)
Dec 28, 2016 14.75 14.95 14.75 14.80 8,818 +0.00(+0.00%)
Dec 27, 2016 14.90 15.20 14.60 14.80 12,108 -0.24(-1.60%)
Dec 23, 2016 15.04 15.04 15.04 0 -0.02(-0.11%)
Dec 22, 2016 15.25 15.65 14.90 15.06 9,599 -0.49(-3.16%)
Dec 21, 2016 15.05 15.70 15.00 15.55 8,537 +0.35(+2.30%)
Dec 20, 2016 15.40 16.40 14.85 15.20 16,365 -0.20(-1.30%)
Dec 19, 2016 16.10 16.10 15.15 15.40 19,775 -0.90(-5.52%)
Dec 16, 2016 16.45 16.60 16.00 16.30 8,741 +0.09(+0.53%)
Dec 15, 2016 16.15 16.75 16.10 16.21 5,186 -0.09(-0.52%)
Dec 14, 2016 16.75 16.85 16.15 16.30 7,870 -0.45(-2.69%)
Dec 13, 2016 16.30 17.10 16.10 16.75 18,733 +0.25(+1.52%)
Dec 12, 2016 17.55 17.85 16.50 16.50 8,932 -1.25(-7.04%)
Dec 09, 2016 17.50 17.76 17.46 17.75 7,003 +0.25(+1.43%)
Dec 08, 2016 17.55 17.83 17.15 17.50 14,812 +0.00(+0.00%)
Dec 07, 2016 17.15 17.75 16.80 17.50 19,470 +0.55(+3.24%)
Dec 06, 2016 17.25 17.90 16.80 16.95 9,347 -0.25(-1.45%)
Dec 05, 2016 17.00 17.45 16.50 17.20 23,835 +0.40(+2.38%)
Dec 02, 2016 16.85 17.20 16.00 16.80 18,571 -0.20(-1.18%)
Dec 01, 2016 17.80 17.89 16.41 17.00 24,609 -0.90(-5.03%)
Nov 30, 2016 18.75 18.75 17.55 17.90 17,259 -0.40(-2.19%)
Nov 29, 2016 18.40 18.50 18.15 18.30 5,006 -0.25(-1.35%)
Nov 28, 2016 18.60 18.95 18.00 18.55 12,928 -0.15(-0.80%)
Nov 25, 2016 18.35 18.70 18.00 18.70 7,391 +0.20(+1.08%)
Nov 23, 2016 18.50 18.50 18.50 0 -0.10(-0.54%)
Nov 22, 2016 18.55 18.70 18.30 18.60 6,794 +0.00(+0.00%)
Nov 21, 2016 18.95 18.95 18.45 18.60 8,655 +0.05(+0.27%)
Nov 18, 2016 18.95 18.95 18.05 18.55 12,179 -0.20(-1.07%)
Nov 17, 2016 18.95 19.25 18.75 18.75 4,492 +0.00(+0.00%)
Nov 16, 2016 19.25 19.35 18.40 18.75 13,366 -0.50(-2.60%)
Nov 15, 2016 19.30 19.35 18.40 19.25 19,915 -0.40(-2.04%)
Nov 14, 2016 19.30 19.80 19.30 19.65 5,631 -0.35(-1.75%)
Nov 11, 2016 18.50 20.00 18.25 20.00 18,446 -0.50(-2.44%)
Nov 10, 2016 21.40 21.64 20.50 20.50 11,595 -1.00(-4.65%)
Nov 09, 2016 20.05 22.05 20.05 21.50 7,310 +0.95(+4.62%)
Nov 08, 2016 20.40 21.10 20.35 20.55 8,045 +0.35(+1.73%)
Nov 07, 2016 20.25 21.10 20.15 20.20 7,813 +0.05(+0.25%)
Nov 04, 2016 20.35 20.41 19.45 20.15 14,432 -0.25(-1.23%)
Nov 03, 2016 20.40 20.55 20.05 20.40 4,470 +0.30(+1.49%)
Nov 02, 2016 20.80 20.90 20.00 20.10 16,005 -1.05(-4.96%)
Nov 01, 2016 22.05 22.10 20.90 21.15 10,467 -1.15(-5.16%)
Oct 31, 2016 22.20 22.50 22.00 22.30 6,329 -0.05(-0.22%)
Oct 28, 2016 22.50 22.90 22.05 22.35 5,681 +0.05(+0.22%)
Oct 27, 2016 22.20 22.50 21.85 22.30 5,046 +0.30(+1.36%)
Oct 26, 2016 21.85 22.25 21.85 22.00 2,387 -0.05(-0.23%)
Oct 25, 2016 22.10 22.50 21.80 22.05 7,188 -0.15(-0.68%)
Oct 24, 2016 23.10 23.14 22.00 22.20 13,675 -1.55(-6.53%)
Oct 21, 2016 21.70 23.75 21.70 23.75 23,651 +1.95(+8.94%)
Oct 20, 2016 21.45 21.95 21.45 21.80 2,785 +0.20(+0.93%)
Oct 19, 2016 21.80 22.30 21.50 21.60 5,380 +0.05(+0.23%)
Oct 18, 2016 21.65 22.10 21.20 21.55 8,947 +0.20(+0.94%)
Oct 17, 2016 21.30 21.90 21.15 21.35 9,944 -0.10(-0.47%)
Oct 14, 2016 22.05 22.15 21.40 21.45 9,929 -0.45(-2.05%)
Oct 13, 2016 21.65 22.20 21.65 21.90 10,199 -0.55(-2.45%)
Oct 12, 2016 21.75 23.10 21.75 22.45 9,457 +0.85(+3.94%)
Oct 11, 2016 22.40 22.70 21.60 21.60 14,983 -0.80(-3.57%)
Oct 10, 2016 22.20 22.90 22.05 22.40 13,224 +0.55(+2.52%)
Oct 07, 2016 23.40 23.40 21.75 21.85 15,389 -1.50(-6.42%)
Oct 06, 2016 23.25 23.55 22.55 23.35 12,337 +0.35(+1.52%)
Oct 05, 2016 23.25 23.70 22.70 23.00 9,777 +0.25(+1.10%)
Oct 04, 2016 23.20 23.27 22.55 22.75 9,232 -0.65(-2.78%)
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.