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 31, 2018 8.850 9.250 8.050 8.500 32,820 -0.40(-4.49%)
Dec 28, 2018 9.450 9.850 8.850 8.900 42,200 -1.04(-10.47%)
Dec 27, 2018 8.200 10.11 8.000 9.941 95,326 +1.74(+21.23%)
Dec 26, 2018 8.250 8.309 7.800 8.200 18,145 -0.12(-1.50%)
Dec 24, 2018 8.450 8.750 8.000 8.325 13,200 -0.12(-1.48%)
Dec 21, 2018 8.850 9.100 7.750 8.450 34,060 -0.60(-6.63%)
Dec 20, 2018 9.250 9.700 8.750 9.050 15,897 -0.15(-1.62%)
Dec 19, 2018 10.00 10.28 9.125 9.200 19,089 -0.85(-8.46%)
Dec 18, 2018 10.40 10.50 9.889 10.05 8,354 -0.25(-2.43%)
Dec 17, 2018 9.950 10.49 9.900 10.30 7,520 +0.40(+4.04%)
Dec 14, 2018 10.50 10.50 9.650 9.900 18,720 -0.70(-6.60%)
Dec 13, 2018 11.05 11.39 10.20 10.60 10,855 -0.25(-2.30%)
Dec 12, 2018 11.20 11.65 10.82 10.85 22,561 -0.40(-3.56%)
Dec 11, 2018 11.00 11.25 10.75 11.25 6,396 +0.20(+1.81%)
Dec 10, 2018 11.15 11.57 10.60 11.05 14,076 -0.25(-2.21%)
Dec 07, 2018 11.25 11.70 11.05 11.30 5,500 -0.05(-0.44%)
Dec 06, 2018 11.25 11.60 10.80 11.35 9,083 -0.20(-1.73%)
Dec 04, 2018 11.90 12.00 11.15 11.55 13,720 -0.30(-2.53%)
Dec 03, 2018 12.45 12.80 11.52 11.85 12,352 -0.65(-5.20%)
Nov 30, 2018 12.20 12.50 11.90 12.50 5,880 +0.15(+1.21%)
Nov 29, 2018 12.10 12.35 11.85 12.35 5,036 +0.15(+1.23%)
Nov 28, 2018 12.00 12.39 12.00 12.20 6,461 -0.40(-3.17%)
Nov 27, 2018 12.75 13.25 12.35 12.60 5,480 -0.25(-1.95%)
Nov 26, 2018 12.50 13.20 12.40 12.85 8,024 +0.40(+3.21%)
Nov 23, 2018 12.55 13.20 12.25 12.45 3,340 -0.55(-4.23%)
Nov 21, 2018 13.00 13.00 13.00 0 +0.65(+5.26%)
Nov 20, 2018 12.60 13.00 11.90 12.35 9,413 +0.10(+0.82%)
Nov 19, 2018 12.50 12.80 12.25 12.25 7,601 -0.65(-5.04%)
Nov 16, 2018 13.50 13.60 12.75 12.90 22,780 -1.20(-8.51%)
Nov 15, 2018 12.55 14.10 12.55 14.10 25,789 +1.35(+10.59%)
Nov 14, 2018 12.50 13.25 12.50 12.75 7,441 +0.25(+2.00%)
Nov 13, 2018 12.95 13.20 12.50 12.50 9,819 -0.50(-3.85%)
Nov 12, 2018 13.25 13.40 12.50 13.00 11,034 -0.25(-1.89%)
Nov 09, 2018 13.60 13.60 12.55 13.25 16,380 -0.45(-3.28%)
Nov 08, 2018 13.25 13.70 13.25 13.70 5,170 +0.30(+2.24%)
Nov 07, 2018 13.55 13.70 13.30 13.40 9,156 -0.20(-1.47%)
Nov 06, 2018 13.05 13.70 13.00 13.60 10,490 +0.50(+3.82%)
Nov 05, 2018 12.75 13.30 12.39 13.10 9,638 +0.45(+3.56%)
Nov 02, 2018 13.10 13.75 12.55 12.65 20,440 -0.50(-3.80%)
Nov 01, 2018 12.40 13.50 12.40 13.15 16,343 +0.75(+6.05%)
Oct 31, 2018 12.30 12.80 12.12 12.40 6,349 +0.10(+0.81%)
Oct 30, 2018 12.55 12.70 12.00 12.30 10,042 +0.20(+1.65%)
Oct 29, 2018 12.05 12.80 12.00 12.10 17,318 +0.05(+0.41%)
Oct 26, 2018 11.85 12.40 11.50 12.05 10,300 +0.10(+0.84%)
Oct 25, 2018 11.60 12.10 11.55 11.95 23,622 +0.45(+3.91%)
Oct 24, 2018 12.35 12.75 11.50 11.50 20,493 -0.75(-6.12%)
Oct 23, 2018 11.85 12.75 11.75 12.25 29,180 +0.45(+3.81%)
Oct 22, 2018 12.60 12.60 11.65 11.80 20,302 -0.95(-7.45%)
Oct 19, 2018 13.05 13.05 11.85 12.75 93,000 +0.45(+3.66%)
Oct 18, 2018 13.85 15.00 11.95 12.30 554,258 -1.17(-8.72%)
Oct 17, 2018 14.80 15.15 13.09 13.47 103,349 -1.33(-8.95%)
Oct 16, 2018 16.75 17.50 14.35 14.80 94,693 -3.95(-21.07%)
Oct 15, 2018 19.15 19.35 18.45 18.75 2,661 -0.55(-2.85%)
Oct 12, 2018 19.10 19.50 18.57 19.30 8,260 +0.30(+1.58%)
Oct 11, 2018 18.70 19.49 18.55 19.00 5,643 -0.15(-0.78%)
Oct 10, 2018 20.50 20.50 18.75 19.15 11,846 -1.28(-6.24%)
Oct 09, 2018 20.45 20.55 20.30 20.43 5,704 -0.27(-1.33%)
Oct 08, 2018 20.20 20.85 20.20 20.70 2,942 +0.30(+1.47%)
Oct 05, 2018 20.50 20.75 20.40 20.40 8,460 -0.35(-1.69%)
Oct 04, 2018 21.00 21.40 20.75 20.75 4,857 -0.05(-0.24%)
Oct 03, 2018 20.75 21.75 20.10 20.80 6,961 +0.20(+0.97%)
Oct 02, 2018 21.00 21.55 20.48 20.60 8,224 -0.80(-3.74%)
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.