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 (%)
May 30, 2014 70.50 73.50 70.25 71.05 78,621 +0.75(+1.07%)
May 29, 2014 68.90 71.20 68.50 70.30 42,774 +1.35(+1.96%)
May 28, 2014 71.35 72.00 67.40 68.95 80,491 -2.60(-3.63%)
May 27, 2014 68.40 72.50 68.40 71.55 109,278 +3.15(+4.61%)
May 23, 2014 72.70 68.40 68.40 68.40 86,560 -0.70(-1.01%)
May 22, 2014 65.00 69.55 65.00 69.10 94,483 +4.10(+6.31%)
May 21, 2014 65.75 66.09 64.30 65.00 54,397 -0.70(-1.07%)
May 20, 2014 65.60 67.10 64.70 65.70 65,415 -0.80(-1.20%)
May 19, 2014 69.45 69.45 65.00 66.50 82,583 -1.50(-2.21%)
May 16, 2014 64.70 69.40 64.25 68.00 114,129 +2.70(+4.13%)
May 15, 2014 67.15 69.50 65.15 65.30 144,478 -4.70(-6.71%)
May 14, 2014 71.80 71.80 68.75 70.00 69,014 -2.70(-3.71%)
May 13, 2014 67.50 73.85 66.80 72.70 125,606 +5.20(+7.70%)
May 12, 2014 69.00 71.20 67.00 67.50 99,057 -0.50(-0.74%)
May 09, 2014 69.20 71.00 66.85 68.00 65,904 -1.95(-2.79%)
May 08, 2014 71.80 74.60 69.00 69.95 79,717 -2.75(-3.78%)
May 07, 2014 74.25 75.60 71.90 72.70 63,324 -1.55(-2.09%)
May 06, 2014 75.20 78.35 73.11 74.25 98,382 -2.10(-2.75%)
May 05, 2014 76.25 76.85 74.30 76.35 51,287 -0.40(-0.52%)
May 02, 2014 79.75 79.75 76.25 76.75 65,760 -2.55(-3.22%)
May 01, 2014 79.20 81.40 77.20 79.30 111,991 +0.70(+0.89%)
Apr 30, 2014 72.00 79.00 72.00 78.60 116,690 +5.75(+7.89%)
Apr 29, 2014 74.35 75.40 71.20 72.85 151,917 -2.95(-3.89%)
Apr 28, 2014 78.95 79.75 73.75 75.80 87,303 -2.30(-2.94%)
Apr 25, 2014 85.90 86.75 76.85 78.10 100,630 -7.60(-8.87%)
Apr 24, 2014 88.15 88.70 84.00 85.70 80,022 -0.25(-0.29%)
Apr 23, 2014 87.60 87.75 82.55 85.95 106,682 +0.25(+0.29%)
Apr 22, 2014 80.50 87.40 79.45 85.70 152,990 +6.25(+7.87%)
Apr 21, 2014 80.00 80.50 76.75 79.45 44,887 +0.55(+0.70%)
Apr 17, 2014 81.90 78.90 78.90 78.90 106,140 -1.95(-2.41%)
Apr 16, 2014 76.40 83.25 74.50 80.85 272,100 +6.85(+9.26%)
Apr 15, 2014 72.10 74.90 70.30 74.00 163,672 +2.30(+3.21%)
Apr 14, 2014 78.00 78.00 70.70 71.70 397,072 -3.80(-5.03%)
Apr 11, 2014 79.65 81.65 75.05 75.50 1,010,832 -17.25(-18.60%)
Apr 10, 2014 107.45 107.50 91.40 92.75 244,302 -14.40(-13.44%)
Apr 09, 2014 106.50 111.50 103.50 107.15 96,078 +2.10(+2.00%)
Apr 08, 2014 118.40 121.72 102.55 105.05 152,895 -16.70(-13.72%)
Apr 07, 2014 123.70 127.21 116.00 121.75 81,826 -3.45(-2.76%)
Apr 04, 2014 128.25 130.95 123.72 125.20 35,952 -1.70(-1.34%)
Apr 03, 2014 132.50 132.50 125.75 126.90 33,882 -2.05(-1.59%)
Apr 02, 2014 131.70 132.49 126.64 128.95 37,607 -1.05(-0.81%)
Apr 01, 2014 126.85 131.68 126.40 130.00 34,214 +4.15(+3.30%)
Mar 31, 2014 132.55 136.95 124.10 125.85 77,893 -5.40(-4.11%)
Mar 28, 2014 118.50 134.45 118.25 131.25 133,514 +2.90(+2.26%)
Mar 27, 2014 126.05 128.95 120.55 128.35 74,777 +2.30(+1.82%)
Mar 26, 2014 131.00 132.50 125.05 126.05 47,202 -2.55(-1.98%)
Mar 25, 2014 132.30 134.60 126.31 128.60 39,660 -0.40(-0.31%)
Mar 24, 2014 136.75 139.50 125.00 129.00 101,167 -7.70(-5.63%)
Mar 21, 2014 143.55 145.40 136.00 136.70 84,275 -6.05(-4.24%)
Mar 20, 2014 142.50 145.50 140.70 142.75 47,117 -4.05(-2.76%)
Mar 19, 2014 150.00 150.95 146.00 146.80 39,929 -1.60(-1.08%)
Mar 18, 2014 145.55 151.25 145.55 148.40 31,331 +0.35(+0.24%)
Mar 17, 2014 144.75 148.65 143.30 148.05 41,533 +5.35(+3.75%)
Mar 14, 2014 146.40 148.00 142.50 142.70 53,162 -5.75(-3.87%)
Mar 13, 2014 152.75 157.15 146.55 148.45 73,768 -4.30(-2.82%)
Mar 12, 2014 155.00 157.10 148.00 152.75 90,067 -5.25(-3.32%)
Mar 11, 2014 160.00 163.75 157.10 158.00 46,856 -2.45(-1.53%)
Mar 10, 2014 170.30 170.55 160.05 160.45 110,840 -10.50(-6.14%)
Mar 07, 2014 171.30 175.00 170.55 170.95 43,112 -2.00(-1.16%)
Mar 06, 2014 180.00 181.80 171.50 172.95 39,964 -5.80(-3.24%)
Mar 05, 2014 183.40 184.55 177.50 178.75 45,542 -6.00(-3.25%)
Mar 04, 2014 184.05 187.45 181.25 184.75 60,383 +2.80(+1.54%)
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.