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 (%)
Apr 30, 2020 5.250 5.250 4.819 4.875 28,258 -0.21(-4.04%)
Apr 29, 2020 5.100 5.100 4.930 5.080 9,105 +0.18(+3.68%)
Apr 28, 2020 5.100 5.300 4.750 4.900 26,812 -0.45(-8.41%)
Apr 27, 2020 5.150 5.450 4.905 5.350 57,469 +0.36(+7.19%)
Apr 24, 2020 4.650 4.991 4.601 4.991 14,360 +0.14(+2.91%)
Apr 23, 2020 4.700 4.946 4.600 4.850 4,944 +0.14(+2.98%)
Apr 22, 2020 5.000 5.000 4.450 4.710 17,615 -0.04(-0.85%)
Apr 21, 2020 4.900 4.900 4.500 4.750 10,707 -0.16(-3.18%)
Apr 20, 2020 4.600 5.050 4.600 4.906 25,151 +0.10(+2.04%)
Apr 17, 2020 4.750 4.831 4.530 4.808 8,160 +0.28(+6.27%)
Apr 16, 2020 4.610 4.648 4.500 4.524 4,345 -0.09(-1.85%)
Apr 15, 2020 4.847 4.987 4.400 4.610 18,807 -0.14(-2.96%)
Apr 14, 2020 5.150 5.500 4.682 4.750 32,828 +0.37(+8.47%)
Apr 13, 2020 4.450 4.600 4.350 4.380 14,743 +0.05(+1.26%)
Apr 09, 2020 4.450 4.500 4.215 4.325 11,140 -0.02(-0.57%)
Apr 08, 2020 4.600 4.600 4.150 4.350 8,309 -0.03(-0.66%)
Apr 07, 2020 4.566 4.725 4.250 4.379 32,194 +0.23(+5.51%)
Apr 06, 2020 4.235 4.500 3.928 4.151 11,927 +0.30(+7.81%)
Apr 03, 2020 4.250 4.404 3.765 3.850 13,160 -0.27(-6.52%)
Apr 02, 2020 5.000 5.000 4.101 4.119 27,038 -0.48(-10.47%)
Apr 01, 2020 4.450 5.350 4.150 4.600 94,841 +0.23(+5.29%)
Mar 31, 2020 5.250 5.500 3.750 4.369 96,635 -1.13(-20.56%)
Mar 30, 2020 3.850 5.600 3.850 5.500 261,530 +1.35(+32.53%)
Mar 27, 2020 4.250 4.250 3.859 4.150 18,080 +0.05(+1.22%)
Mar 26, 2020 4.450 4.500 4.100 4.100 24,887 -0.15(-3.53%)
Mar 25, 2020 3.900 4.300 3.800 4.250 35,185 +0.72(+20.29%)
Mar 24, 2020 3.812 3.812 3.350 3.533 20,738 +0.07(+1.93%)
Mar 23, 2020 3.000 4.244 2.917 3.466 203,660 +0.21(+6.35%)
Mar 20, 2020 4.174 4.174 3.250 3.259 29,380 -0.61(-15.68%)
Mar 19, 2020 4.000 4.190 3.000 3.865 88,480 -0.09(-2.16%)
Mar 18, 2020 4.600 4.600 3.800 3.950 8,779 -0.60(-13.18%)
Mar 17, 2020 4.750 4.926 4.274 4.550 43,755 -0.10(-2.16%)
Mar 16, 2020 5.000 5.700 4.000 4.651 11,981 -0.70(-13.07%)
Mar 13, 2020 5.750 6.000 5.000 5.350 30,580 -0.15(-2.74%)
Mar 12, 2020 6.050 6.149 5.500 5.500 19,540 -0.97(-15.05%)
Mar 11, 2020 6.350 6.700 6.250 6.475 11,140 -0.33(-4.78%)
Mar 10, 2020 7.300 7.300 6.300 6.800 7,326 +0.00(+0.00%)
Mar 09, 2020 7.050 7.500 6.650 6.800 9,269 -0.50(-6.85%)
Mar 06, 2020 7.600 7.600 7.178 7.300 6,440 -0.17(-2.34%)
Mar 05, 2020 7.650 7.782 7.450 7.475 5,456 -0.48(-5.97%)
Mar 04, 2020 7.250 8.000 7.250 7.950 9,794 +0.55(+7.43%)
Mar 03, 2020 7.550 8.250 7.350 7.400 5,295 -0.10(-1.34%)
Mar 02, 2020 7.300 7.780 7.050 7.500 8,771 -0.05(-0.66%)
Feb 28, 2020 7.450 7.875 6.550 7.550 35,680 -0.20(-2.58%)
Feb 27, 2020 7.500 8.149 7.500 7.750 13,039 +0.10(+1.31%)
Feb 26, 2020 7.750 7.950 7.500 7.650 16,150 +0.00(+0.00%)
Feb 25, 2020 7.950 8.200 7.500 7.650 21,663 -0.51(-6.24%)
Feb 24, 2020 8.500 8.550 7.500 8.159 22,969 -0.40(-4.71%)
Feb 21, 2020 8.900 9.000 8.500 8.562 3,980 -0.39(-4.34%)
Feb 20, 2020 8.450 8.950 8.450 8.950 7,401 +0.40(+4.68%)
Feb 19, 2020 8.650 8.857 8.500 8.550 3,984 -0.10(-1.16%)
Feb 18, 2020 8.450 8.850 8.450 8.650 3,801 +0.20(+2.37%)
Feb 14, 2020 8.900 9.000 8.450 8.450 7,020 -0.20(-2.31%)
Feb 13, 2020 8.500 8.675 8.500 8.650 4,618 -0.10(-1.14%)
Feb 12, 2020 8.641 8.875 8.550 8.750 5,848 +0.21(+2.42%)
Feb 11, 2020 8.850 8.950 8.500 8.543 6,291 -0.36(-4.07%)
Feb 10, 2020 8.800 8.950 8.800 8.905 2,871 +0.03(+0.34%)
Feb 07, 2020 9.000 9.250 8.800 8.875 2,440 -0.32(-3.53%)
Feb 06, 2020 9.250 9.250 9.125 9.200 1,691 -0.20(-2.13%)
Feb 05, 2020 9.400 9.537 9.350 9.400 2,507 +0.30(+3.30%)
Feb 04, 2020 9.000 9.200 8.900 9.100 5,274 +0.20(+2.25%)
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.