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 (%)
Jul 31, 2014 90.80 95.25 89.00 90.15 135,300 -9.35(-9.40%)
Jul 30, 2014 92.50 99.75 91.50 99.50 152,955 +7.85(+8.57%)
Jul 29, 2014 88.45 93.65 88.45 91.65 78,771 +3.30(+3.74%)
Jul 28, 2014 92.10 92.35 87.80 88.35 89,633 -4.05(-4.38%)
Jul 25, 2014 91.60 92.65 90.30 92.40 51,080 +0.15(+0.16%)
Jul 24, 2014 94.10 95.00 91.50 92.25 49,919 -2.10(-2.23%)
Jul 23, 2014 93.45 96.05 91.70 94.35 74,972 +1.40(+1.51%)
Jul 22, 2014 93.55 97.42 90.00 92.95 97,833 +0.15(+0.16%)
Jul 21, 2014 93.00 94.95 91.60 92.80 52,892 -0.20(-0.22%)
Jul 18, 2014 92.25 94.95 90.50 93.00 64,580 +1.50(+1.64%)
Jul 17, 2014 92.75 95.70 89.40 91.50 112,449 -1.65(-1.77%)
Jul 16, 2014 100.00 101.70 93.00 93.15 176,937 -6.50(-6.52%)
Jul 15, 2014 104.60 108.20 98.85 99.65 215,145 -3.20(-3.11%)
Jul 14, 2014 99.50 103.00 99.20 102.85 159,412 +4.85(+4.95%)
Jul 11, 2014 94.30 101.84 93.23 98.00 193,622 +4.80(+5.15%)
Jul 10, 2014 94.50 97.14 91.95 93.20 151,082 -4.90(-4.99%)
Jul 09, 2014 101.15 101.90 98.05 98.10 89,394 -2.60(-2.58%)
Jul 08, 2014 106.10 109.15 96.40 100.70 235,068 -6.20(-5.80%)
Jul 07, 2014 122.20 122.45 105.25 106.90 294,923 -14.40(-11.87%)
Jul 03, 2014 122.00 121.30 121.30 121.30 124,760 +1.05(+0.87%)
Jul 02, 2014 125.25 126.25 115.55 120.25 384,102 -9.25(-7.14%)
Jul 01, 2014 110.95 137.05 107.75 129.50 1,115,154 +24.80(+23.69%)
Jun 30, 2014 100.60 108.00 100.35 104.70 252,232 +6.55(+6.67%)
Jun 27, 2014 94.00 99.45 93.85 98.15 165,692 +4.75(+5.09%)
Jun 26, 2014 93.30 94.28 90.00 93.40 94,388 +2.90(+3.20%)
Jun 25, 2014 95.00 95.00 87.00 90.50 161,422 -1.05(-1.15%)
Jun 24, 2014 88.65 96.05 88.25 91.55 325,985 +4.05(+4.63%)
Jun 23, 2014 79.70 88.15 79.50 87.50 216,288 +8.30(+10.48%)
Jun 20, 2014 81.45 81.80 78.10 79.20 69,861 -0.90(-1.12%)
Jun 19, 2014 79.05 83.25 79.05 80.10 143,099 +0.85(+1.07%)
Jun 18, 2014 77.50 81.55 77.35 79.25 125,045 +1.05(+1.34%)
Jun 17, 2014 75.15 81.25 74.25 78.20 219,473 +3.85(+5.18%)
Jun 16, 2014 71.50 74.80 70.30 74.35 132,039 +3.35(+4.72%)
Jun 13, 2014 68.05 71.40 67.60 71.00 73,297 +2.95(+4.34%)
Jun 12, 2014 69.20 69.50 67.70 68.05 47,871 -1.15(-1.66%)
Jun 11, 2014 67.80 69.35 67.50 69.20 39,765 +0.80(+1.17%)
Jun 10, 2014 69.25 70.30 67.90 68.40 54,338 -0.65(-0.94%)
Jun 06, 2014 69.30 70.80 68.75 69.05 50,970 -0.20(-0.29%)
Jun 05, 2014 69.85 70.30 68.00 69.25 39,743 +0.05(+0.07%)
Jun 04, 2014 69.40 70.15 68.75 69.20 42,847 -0.40(-0.57%)
Jun 03, 2014 69.60 70.60 68.65 69.60 36,574 +0.40(+0.58%)
Jun 02, 2014 71.45 71.50 68.35 69.20 62,194 -1.85(-2.60%)
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%)
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.