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 (%)
Sep 28, 2018 23.05 23.25 22.25 22.25 5,720 -1.00(-4.30%)
Sep 27, 2018 22.45 23.45 22.25 23.25 6,915 +0.70(+3.10%)
Sep 26, 2018 21.10 22.90 21.10 22.55 24,010 +1.65(+7.89%)
Sep 25, 2018 19.65 21.00 19.65 20.90 25,398 +1.40(+7.18%)
Sep 24, 2018 19.85 20.07 19.05 19.50 9,678 -0.60(-2.99%)
Sep 21, 2018 20.60 20.85 20.10 20.10 4,020 -0.50(-2.43%)
Sep 20, 2018 20.45 21.00 20.45 20.60 3,850 +0.10(+0.49%)
Sep 19, 2018 20.55 21.00 20.10 20.50 9,857 +0.00(+0.00%)
Sep 18, 2018 20.25 20.60 20.06 20.50 2,126 +0.30(+1.49%)
Sep 17, 2018 20.25 20.25 19.95 20.20 3,228 -0.05(-0.25%)
Sep 14, 2018 20.20 20.40 19.95 20.25 4,460 +0.15(+0.75%)
Sep 13, 2018 20.00 20.40 19.80 20.10 3,980 +0.30(+1.52%)
Sep 12, 2018 19.90 20.36 19.75 19.80 2,709 -0.20(-1.00%)
Sep 11, 2018 20.30 20.50 19.60 20.00 3,933 -0.40(-1.96%)
Sep 10, 2018 20.25 20.85 19.82 20.40 2,700 +0.30(+1.49%)
Sep 07, 2018 19.90 20.60 19.55 20.10 8,360 +0.05(+0.25%)
Sep 06, 2018 20.45 20.75 19.60 20.05 13,982 -0.45(-2.20%)
Sep 05, 2018 20.65 21.35 20.15 20.50 6,458 -0.30(-1.44%)
Sep 04, 2018 22.00 22.00 20.50 20.80 13,947 -1.25(-5.67%)
Aug 31, 2018 22.05 22.05 22.05 0 -1.15(-4.96%)
Aug 30, 2018 21.10 23.75 21.10 23.20 25,698 +1.95(+9.18%)
Aug 29, 2018 20.20 22.23 19.75 21.25 25,016 +1.20(+5.99%)
Aug 28, 2018 20.55 20.95 20.00 20.05 22,055 -0.55(-2.67%)
Aug 27, 2018 20.95 21.07 20.00 20.60 33,781 -0.35(-1.67%)
Aug 24, 2018 17.25 21.25 17.25 20.95 67,540 +3.65(+21.10%)
Aug 23, 2018 17.30 18.00 17.30 17.30 2,832 -0.30(-1.70%)
Aug 22, 2018 16.50 18.00 16.50 17.60 19,463 +0.65(+3.83%)
Aug 21, 2018 16.75 17.00 16.30 16.95 5,671 +0.45(+2.73%)
Aug 20, 2018 17.25 17.35 16.50 16.50 4,274 +0.00(+0.00%)
Aug 17, 2018 16.50 17.05 15.75 16.50 15,920 -0.70(-4.07%)
Aug 16, 2018 17.25 18.05 16.70 17.20 12,036 -0.05(-0.29%)
Aug 15, 2018 17.95 18.00 16.50 17.25 7,477 -0.65(-3.63%)
Aug 14, 2018 17.90 18.55 17.36 17.90 6,235 +0.15(+0.85%)
Aug 13, 2018 18.15 18.15 17.10 17.75 5,409 +0.10(+0.57%)
Aug 10, 2018 17.25 18.40 16.90 17.65 7,980 +0.35(+2.02%)
Aug 09, 2018 16.70 17.30 16.60 17.30 11,905 +0.80(+4.85%)
Aug 08, 2018 16.35 17.34 16.25 16.50 30,679 +0.50(+3.12%)
Aug 07, 2018 16.10 16.10 15.75 16.00 3,801 +0.05(+0.31%)
Aug 06, 2018 15.80 16.15 15.80 15.95 3,813 +0.20(+1.27%)
Aug 03, 2018 16.15 16.25 15.35 15.75 22,420 -0.25(-1.56%)
Aug 02, 2018 15.90 16.45 15.90 16.00 8,636 -0.30(-1.84%)
Aug 01, 2018 16.55 17.35 16.30 16.30 6,468 -0.40(-2.40%)
Jul 31, 2018 16.95 17.00 16.60 16.70 4,909 -0.40(-2.34%)
Jul 30, 2018 17.60 17.70 17.07 17.10 3,522 -0.40(-2.29%)
Jul 27, 2018 17.45 17.95 17.15 17.50 5,700 +0.20(+1.16%)
Jul 26, 2018 17.45 17.65 17.25 17.30 3,990 -0.20(-1.14%)
Jul 25, 2018 17.80 18.00 17.40 17.50 8,405 -0.10(-0.57%)
Jul 24, 2018 18.05 18.40 17.60 17.60 2,220 -0.55(-3.03%)
Jul 23, 2018 17.95 18.40 17.95 18.15 1,269 +0.25(+1.40%)
Jul 20, 2018 17.95 18.40 17.90 17.90 8,295 +0.30(+1.70%)
Jul 19, 2018 17.80 18.35 17.55 17.60 3,007 -0.35(-1.95%)
Jul 18, 2018 17.75 18.45 17.75 17.95 2,405 +0.05(+0.28%)
Jul 17, 2018 17.70 18.25 17.70 17.90 2,845 +0.35(+1.99%)
Jul 16, 2018 17.70 18.15 17.55 17.55 2,739 -0.50(-2.77%)
Jul 13, 2018 18.65 18.75 17.95 18.05 4,311 -0.50(-2.70%)
Jul 12, 2018 18.55 18.70 18.05 18.55 1,745 +0.25(+1.37%)
Jul 11, 2018 17.85 19.65 17.75 18.30 4,722 +0.45(+2.52%)
Jul 10, 2018 18.10 18.50 17.65 17.85 2,985 -0.15(-0.83%)
Jul 09, 2018 17.80 18.60 17.80 18.00 4,939 +0.50(+2.86%)
Jul 06, 2018 16.95 17.85 16.90 17.50 4,374 +0.40(+2.34%)
Jul 05, 2018 17.25 17.70 16.75 17.10 3,959 -0.15(-0.87%)
Jul 03, 2018 17.25 17.25 17.25 0 -0.50(-2.82%)
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.