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 30, 2016 22.95 23.75 22.65 23.45 11,978 +0.60(+2.63%)
Sep 29, 2016 23.65 23.90 22.40 22.85 15,645 -1.10(-4.59%)
Sep 28, 2016 24.00 24.40 23.40 23.95 15,778 -0.10(-0.42%)
Sep 27, 2016 22.55 24.35 22.50 24.05 34,488 +1.30(+5.71%)
Sep 26, 2016 22.40 22.80 22.05 22.75 38,714 +0.30(+1.34%)
Sep 23, 2016 22.50 22.50 22.15 22.45 23,045 +0.15(+0.67%)
Sep 22, 2016 22.00 22.50 21.97 22.30 14,148 +0.10(+0.45%)
Sep 21, 2016 22.20 22.45 22.05 22.20 20,165 +0.30(+1.37%)
Sep 20, 2016 22.35 22.35 21.90 21.90 3,761 -0.25(-1.13%)
Sep 19, 2016 22.50 22.50 21.85 22.15 14,025 +0.05(+0.23%)
Sep 16, 2016 21.70 22.45 21.70 22.10 15,300 +0.45(+2.08%)
Sep 15, 2016 21.70 22.30 21.44 21.65 7,496 +0.25(+1.17%)
Sep 14, 2016 21.80 22.10 21.20 21.40 4,349 -0.70(-3.17%)
Sep 13, 2016 22.15 22.25 21.35 22.10 10,805 +0.40(+1.84%)
Sep 12, 2016 23.30 23.30 20.91 21.70 10,918 -0.70(-3.12%)
Sep 09, 2016 22.45 22.50 22.00 22.40 19,353 +0.25(+1.13%)
Sep 08, 2016 21.55 22.45 21.55 22.15 18,989 +0.99(+4.70%)
Sep 07, 2016 21.95 22.10 20.65 21.16 20,259 -0.44(-2.06%)
Sep 06, 2016 21.95 22.70 21.25 21.60 39,040 +0.95(+4.60%)
Sep 02, 2016 20.65 20.65 20.65 20.65 10,200 +0.10(+0.49%)
Sep 01, 2016 20.25 20.70 20.20 20.55 5,755 -0.10(-0.48%)
Aug 31, 2016 20.43 20.70 19.75 20.65 10,681 +0.30(+1.47%)
Aug 30, 2016 20.50 21.20 20.10 20.35 13,250 +0.20(+0.99%)
Aug 29, 2016 20.80 20.80 20.00 20.15 12,362 -0.40(-1.94%)
Aug 26, 2016 21.10 21.38 20.25 20.55 14,667 -0.45(-2.15%)
Aug 25, 2016 21.35 21.35 20.80 21.00 12,538 -0.21(-1.00%)
Aug 24, 2016 21.45 22.00 21.18 21.21 17,432 -0.19(-0.88%)
Aug 23, 2016 21.80 22.05 21.30 21.40 14,209 -0.25(-1.15%)
Aug 22, 2016 21.40 23.23 21.25 21.65 22,037 +0.25(+1.17%)
Aug 19, 2016 21.50 21.50 21.30 21.40 11,729 -0.30(-1.38%)
Aug 18, 2016 22.05 22.35 21.55 21.70 11,243 -0.15(-0.69%)
Aug 17, 2016 21.75 21.85 21.50 21.85 6,848 +0.00(+0.00%)
Aug 16, 2016 22.20 22.65 21.60 21.85 6,688 -0.10(-0.46%)
Aug 15, 2016 23.50 23.50 21.90 21.95 15,169 -0.30(-1.35%)
Aug 12, 2016 21.90 22.90 21.55 22.25 32,377 -2.52(-10.19%)
Aug 11, 2016 23.10 25.00 22.60 24.77 33,303 +1.72(+7.48%)
Aug 10, 2016 23.55 24.25 23.05 23.05 21,159 -0.60(-2.54%)
Aug 09, 2016 23.20 24.20 22.80 23.65 50,235 +0.40(+1.72%)
Aug 08, 2016 22.80 23.25 22.80 23.25 7,544 +0.45(+1.97%)
Aug 05, 2016 22.55 23.20 22.50 22.80 3,521 +0.17(+0.75%)
Aug 04, 2016 22.50 23.48 22.45 22.63 36,403 +0.13(+0.58%)
Aug 03, 2016 21.75 23.80 21.25 22.50 23,627 +0.50(+2.27%)
Aug 02, 2016 21.95 23.00 21.70 22.00 11,872 +0.10(+0.46%)
Aug 01, 2016 21.75 22.40 21.55 21.90 4,608 +0.20(+0.92%)
Jul 29, 2016 21.70 22.00 21.35 21.70 5,590 +0.05(+0.23%)
Jul 28, 2016 21.75 21.90 21.60 21.65 4,299 -0.45(-2.04%)
Jul 27, 2016 22.30 22.35 21.45 22.10 5,834 -0.30(-1.34%)
Jul 26, 2016 21.35 22.40 21.35 22.40 5,229 +1.10(+5.16%)
Jul 25, 2016 21.35 21.95 21.25 21.30 5,608 -0.40(-1.84%)
Jul 22, 2016 21.80 22.30 21.50 21.70 7,046 -0.35(-1.59%)
Jul 21, 2016 22.95 23.00 21.85 22.05 7,211 -0.60(-2.65%)
Jul 20, 2016 23.00 23.05 21.90 22.65 6,351 -0.35(-1.52%)
Jul 19, 2016 22.90 23.10 22.50 23.00 6,637 -0.30(-1.29%)
Jul 18, 2016 22.25 23.30 21.75 23.30 16,744 +0.75(+3.33%)
Jul 15, 2016 22.70 23.45 22.25 22.55 7,027 -0.35(-1.53%)
Jul 14, 2016 23.15 23.25 22.40 22.90 4,106 +0.05(+0.22%)
Jul 13, 2016 22.65 23.30 22.30 22.85 6,373 +0.00(+0.00%)
Jul 12, 2016 22.90 23.35 22.35 22.85 4,442 +0.20(+0.89%)
Jul 11, 2016 22.40 23.45 22.40 22.65 5,138 -0.45(-1.95%)
Jul 08, 2016 21.80 23.36 21.55 23.10 10,391 +1.55(+7.19%)
Jul 07, 2016 21.90 22.30 21.45 21.55 12,707 -0.25(-1.15%)
Jul 06, 2016 21.75 22.00 21.50 21.80 9,609 -0.10(-0.46%)
Jul 05, 2016 22.60 22.95 21.20 21.90 11,835 -0.75(-3.31%)
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.