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 29, 2017 22.85 22.85 22.85 0 -0.50(-2.14%)
Dec 28, 2017 24.70 24.80 23.35 23.35 16,408 -1.50(-6.04%)
Dec 27, 2017 24.55 24.90 24.55 24.85 37,558 +0.05(+0.20%)
Dec 26, 2017 24.50 25.19 24.36 24.80 5,780 +0.10(+0.40%)
Dec 22, 2017 24.50 25.25 24.35 24.70 4,783 -0.05(-0.20%)
Dec 21, 2017 24.75 24.90 24.70 24.75 5,386 -0.25(-1.00%)
Dec 20, 2017 25.30 25.30 24.25 25.00 9,292 +0.15(+0.60%)
Dec 19, 2017 24.45 25.05 24.38 24.85 7,258 +0.30(+1.22%)
Dec 18, 2017 25.60 25.82 24.15 24.55 20,278 -1.10(-4.29%)
Dec 15, 2017 25.60 25.70 25.30 25.65 4,437 +0.10(+0.39%)
Dec 14, 2017 25.60 26.25 25.35 25.55 9,242 -0.30(-1.16%)
Dec 13, 2017 25.45 26.45 25.26 25.85 4,350 -0.40(-1.52%)
Dec 12, 2017 25.60 26.40 25.55 26.25 7,677 +0.70(+2.74%)
Dec 11, 2017 25.75 26.70 25.45 25.55 7,207 -0.05(-0.20%)
Dec 08, 2017 25.55 26.80 25.25 25.60 17,358 -0.35(-1.35%)
Dec 07, 2017 25.25 26.90 25.15 25.95 14,722 +0.45(+1.76%)
Dec 06, 2017 25.30 25.80 25.20 25.50 5,814 -0.20(-0.78%)
Dec 05, 2017 25.40 25.70 25.10 25.70 7,246 +0.60(+2.39%)
Dec 04, 2017 25.60 25.85 25.10 25.10 7,871 -0.35(-1.38%)
Dec 01, 2017 25.25 25.80 25.25 25.45 13,242 -0.16(-0.62%)
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%)
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.