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 (%)
Mar 29, 2018 17.15 17.15 17.15 0 -0.10(-0.58%)
Mar 28, 2018 18.45 18.50 17.00 17.25 16,438 -1.25(-6.76%)
Mar 27, 2018 18.50 19.65 18.50 18.50 10,239 -0.10(-0.54%)
Mar 26, 2018 18.45 18.75 18.20 18.60 6,013 +0.15(+0.81%)
Mar 23, 2018 19.30 19.30 18.15 18.45 7,248 -0.80(-4.16%)
Mar 22, 2018 19.60 19.70 18.80 19.25 6,344 -0.30(-1.53%)
Mar 21, 2018 19.75 19.95 19.35 19.55 1,240 -0.40(-2.01%)
Mar 20, 2018 19.35 19.95 19.32 19.95 2,040 +0.85(+4.45%)
Mar 19, 2018 19.70 19.70 18.85 19.10 3,066 -0.60(-3.05%)
Mar 16, 2018 19.50 20.30 19.05 19.70 5,131 +0.20(+1.03%)
Mar 15, 2018 19.55 20.00 19.25 19.50 6,445 -0.30(-1.52%)
Mar 14, 2018 20.15 20.15 19.35 19.80 16,971 -0.40(-1.98%)
Mar 13, 2018 20.25 20.45 20.05 20.20 3,853 -0.15(-0.74%)
Mar 12, 2018 19.25 20.85 19.25 20.35 14,526 +1.20(+6.27%)
Mar 09, 2018 19.00 19.55 19.00 19.15 11,884 +0.15(+0.79%)
Mar 08, 2018 19.45 19.70 18.90 19.00 4,486 -0.55(-2.81%)
Mar 07, 2018 19.00 19.55 3,076 -0.05(-0.26%)
Mar 06, 2018 19.55 19.65 18.70 19.60 5,941 +0.35(+1.82%)
Mar 05, 2018 17.95 19.25 17.90 19.25 10,074 +1.55(+8.76%)
Mar 02, 2018 17.00 18.10 17.00 17.70 7,997 +0.30(+1.72%)
Mar 01, 2018 17.65 17.65 16.75 17.40 11,748 +0.10(+0.58%)
Feb 28, 2018 18.50 18.85 17.15 17.30 13,448 -1.35(-7.24%)
Feb 27, 2018 18.90 18.90 18.05 18.65 11,266 +0.30(+1.63%)
Feb 26, 2018 17.10 18.40 16.75 18.35 20,353 +1.60(+9.55%)
Feb 23, 2018 18.45 18.50 16.75 16.75 34,403 -1.25(-6.94%)
Feb 22, 2018 19.68 18.00 18.00 34,147 -1.70(-8.63%)
Feb 21, 2018 20.00 20.35 19.70 19.70 19,420 -0.28(-1.40%)
Feb 20, 2018 22.15 22.15 19.75 19.98 55,774 -2.67(-11.79%)
Feb 16, 2018 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 15, 2018 23.00 23.95 22.45 22.65 3,379 -0.05(-0.22%)
Feb 14, 2018 21.65 22.80 21.65 22.70 3,088 +1.00(+4.61%)
Feb 13, 2018 21.35 21.85 21.35 21.70 5,063 +0.10(+0.46%)
Feb 12, 2018 21.45 22.30 21.09 21.60 4,166 +0.60(+2.86%)
Feb 09, 2018 22.75 22.75 20.50 21.00 16,196 -1.70(-7.49%)
Feb 08, 2018 23.00 23.80 22.30 22.70 10,437 -0.05(-0.22%)
Feb 07, 2018 22.65 23.75 22.65 22.75 4,163 -0.35(-1.52%)
Feb 06, 2018 22.60 23.10 22.00 23.10 11,900 +0.27(+1.19%)
Feb 05, 2018 24.05 24.10 22.65 22.83 10,835 -1.82(-7.39%)
Feb 02, 2018 25.20 25.20 24.05 24.65 8,115 -0.40(-1.60%)
Feb 01, 2018 25.00 25.25 24.55 25.05 6,769 -0.02(-0.10%)
Jan 31, 2018 25.25 25.25 25.00 25.07 9,754 -0.18(-0.69%)
Jan 30, 2018 25.00 25.80 25.00 25.25 38,686 +0.10(+0.40%)
Jan 29, 2018 24.40 25.25 24.35 25.15 7,718 +0.60(+2.44%)
Jan 26, 2018 25.40 25.40 24.00 24.55 8,574 -0.45(-1.80%)
Jan 25, 2018 24.40 25.00 24.10 25.00 16,104 +0.70(+2.88%)
Jan 24, 2018 25.35 25.45 24.00 24.30 14,266 -0.85(-3.38%)
Jan 23, 2018 25.50 25.75 25.15 25.15 6,163 -0.65(-2.52%)
Jan 22, 2018 25.70 25.85 25.15 25.80 6,532 +0.20(+0.78%)
Jan 19, 2018 25.50 25.75 25.00 25.60 4,091 +0.20(+0.79%)
Jan 18, 2018 26.50 26.50 25.00 25.40 6,745 -0.50(-1.93%)
Jan 17, 2018 26.80 26.80 25.80 25.90 7,644 +0.10(+0.39%)
Jan 16, 2018 26.25 27.95 25.50 25.80 49,273 -0.20(-0.77%)
Jan 12, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 11, 2018 25.75 26.18 25.60 25.90 11,364 +0.05(+0.19%)
Jan 10, 2018 27.10 27.10 25.80 25.85 11,309 -1.05(-3.90%)
Jan 09, 2018 26.50 27.15 25.75 26.90 11,973 +0.35(+1.32%)
Jan 08, 2018 27.00 28.17 26.55 26.55 24,028 -0.25(-0.93%)
Jan 05, 2018 24.85 26.80 24.44 26.80 23,874 +2.30(+9.39%)
Jan 04, 2018 23.95 24.50 23.91 24.50 9,230 +0.55(+2.30%)
Jan 03, 2018 23.80 24.45 23.65 23.95 6,223 +0.15(+0.63%)
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.