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 (%)
Nov 28, 2014 54.60 55.25 54.00 54.00 36,865 -1.10(-2.00%)
Nov 26, 2014 57.05 55.10 55.10 55.10 100,380 -1.70(-2.99%)
Nov 25, 2014 57.75 58.75 56.55 56.80 65,440 -0.85(-1.47%)
Nov 24, 2014 57.20 59.35 56.60 57.65 62,321 +1.05(+1.86%)
Nov 21, 2014 60.90 60.90 56.25 56.60 162,999 -3.35(-5.59%)
Nov 20, 2014 59.40 61.25 59.00 59.95 72,679 -0.20(-0.33%)
Nov 19, 2014 61.50 62.53 59.66 60.15 60,821 -1.10(-1.80%)
Nov 18, 2014 62.40 63.75 61.20 61.25 58,196 -2.00(-3.16%)
Nov 17, 2014 67.30 68.70 61.15 63.25 86,121 -1.20(-1.86%)
Nov 14, 2014 58.40 64.70 57.55 64.45 71,195 +3.25(+5.31%)
Nov 13, 2014 60.00 61.95 60.00 61.20 87,544 +1.20(+2.00%)
Nov 12, 2014 60.10 62.41 60.00 60.00 55,915 -0.50(-0.83%)
Nov 11, 2014 61.05 61.75 59.30 60.50 53,392 -0.25(-0.41%)
Nov 10, 2014 62.35 63.90 60.70 60.75 50,874 -0.90(-1.46%)
Nov 07, 2014 64.55 64.85 60.00 61.65 66,545 -3.05(-4.71%)
Nov 06, 2014 64.35 64.95 63.05 64.70 38,336 +0.25(+0.39%)
Nov 05, 2014 68.55 68.55 63.80 64.45 63,879 -5.25(-7.53%)
Nov 04, 2014 69.75 71.25 68.05 69.70 23,199 -0.35(-0.50%)
Nov 03, 2014 68.80 70.85 67.95 70.05 43,557 +0.90(+1.30%)
Oct 31, 2014 69.75 71.05 67.93 69.15 51,033 +1.35(+1.99%)
Oct 30, 2014 65.65 67.80 65.30 67.80 21,947 +1.20(+1.80%)
Oct 29, 2014 70.20 70.50 65.70 66.60 44,150 -3.60(-5.13%)
Oct 28, 2014 65.05 70.40 64.75 70.20 53,987 +5.15(+7.92%)
Oct 27, 2014 63.50 65.95 64.60 65.05 27,157 +0.45(+0.70%)
Oct 24, 2014 65.05 65.90 63.50 64.60 40,123 -0.60(-0.92%)
Oct 23, 2014 64.75 66.70 64.25 65.20 32,407 +0.95(+1.48%)
Oct 22, 2014 63.15 66.75 62.50 64.25 67,527 -3.65(-5.38%)
Oct 21, 2014 69.40 69.40 66.15 67.90 43,629 -0.75(-1.09%)
Oct 20, 2014 69.85 69.85 67.25 68.65 33,961 -1.85(-2.62%)
Oct 17, 2014 70.25 70.50 67.75 70.50 54,513 +3.55(+5.30%)
Oct 16, 2014 61.25 67.45 60.00 66.95 68,390 +3.90(+6.19%)
Oct 15, 2014 62.50 66.35 61.10 63.05 53,123 -0.30(-0.47%)
Oct 14, 2014 62.20 65.95 62.05 63.35 47,066 +1.05(+1.69%)
Oct 13, 2014 60.40 63.70 57.55 62.30 74,085 +1.85(+3.06%)
Oct 10, 2014 62.75 64.35 60.25 60.45 81,739 -3.75(-5.84%)
Oct 09, 2014 64.00 64.94 62.00 64.20 66,401 +0.50(+0.78%)
Oct 08, 2014 65.50 66.75 61.50 63.70 96,338 -2.60(-3.92%)
Oct 07, 2014 67.50 68.50 66.00 66.30 35,198 -1.25(-1.85%)
Oct 06, 2014 68.85 71.40 67.55 67.55 25,118 -1.45(-2.10%)
Oct 03, 2014 70.35 71.25 68.75 69.00 38,919 -0.45(-0.65%)
Oct 02, 2014 68.15 69.90 65.85 69.45 55,762 +3.10(+4.67%)
Oct 01, 2014 69.25 69.45 65.20 66.35 92,761 -3.00(-4.33%)
Sep 30, 2014 75.05 76.23 69.30 69.35 90,257 -5.65(-7.53%)
Sep 29, 2014 75.25 76.85 75.00 75.00 27,262 -0.55(-0.73%)
Sep 26, 2014 77.00 77.55 75.50 75.55 28,518 -1.10(-1.44%)
Sep 25, 2014 78.20 79.12 76.05 76.65 40,492 -2.35(-2.97%)
Sep 24, 2014 78.50 80.25 77.70 79.00 29,324 +0.85(+1.09%)
Sep 23, 2014 77.50 80.25 77.50 78.15 57,410 +1.00(+1.30%)
Sep 22, 2014 76.90 77.95 75.85 77.15 36,938 +0.35(+0.46%)
Sep 19, 2014 79.65 80.00 76.35 76.80 81,613 -2.75(-3.46%)
Sep 18, 2014 80.45 82.40 79.00 79.55 50,403 -0.85(-1.06%)
Sep 17, 2014 81.40 83.56 80.05 80.40 37,871 -0.95(-1.17%)
Sep 16, 2014 79.80 81.95 78.15 81.35 46,320 +0.75(+0.93%)
Sep 15, 2014 84.70 84.70 80.00 80.60 83,403 -4.30(-5.06%)
Sep 12, 2014 85.50 86.40 84.25 84.90 41,280 -0.90(-1.05%)
Sep 11, 2014 86.85 88.30 84.75 85.80 41,792 -1.30(-1.49%)
Sep 10, 2014 85.00 88.25 83.86 87.10 104,125 +2.30(+2.71%)
Sep 09, 2014 86.50 88.15 84.40 84.80 71,142 -0.60(-0.70%)
Sep 08, 2014 82.00 85.50 82.00 85.40 45,691 +2.95(+3.58%)
Sep 05, 2014 80.95 83.30 79.50 82.45 91,368 +1.25(+1.54%)
Sep 04, 2014 82.85 85.90 80.95 81.20 100,077 -1.55(-1.87%)
Sep 03, 2014 86.85 89.00 82.50 82.75 77,647 -2.40(-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.