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 30, 2015 28.60 29.00 27.55 27.70 8,149 -0.80(-2.81%)
Nov 27, 2015 29.20 29.25 28.05 28.50 5,307 -0.85(-2.90%)
Nov 25, 2015 27.10 29.35 29.35 29.35 15,520 +2.10(+7.71%)
Nov 24, 2015 25.60 27.35 25.60 27.25 8,098 +1.65(+6.45%)
Nov 23, 2015 25.85 26.35 25.60 25.60 17,390 -0.30(-1.16%)
Nov 20, 2015 26.20 27.80 25.75 25.90 6,642 -0.55(-2.08%)
Nov 19, 2015 25.70 26.65 25.70 26.45 6,239 +0.90(+3.52%)
Nov 18, 2015 26.45 26.60 25.55 25.55 16,379 -0.50(-1.92%)
Nov 17, 2015 27.15 27.34 25.61 26.05 11,881 -1.05(-3.87%)
Nov 16, 2015 28.50 28.75 26.25 27.10 9,953 -1.35(-4.75%)
Nov 13, 2015 26.60 28.90 25.00 28.45 33,580 +0.10(+0.35%)
Nov 12, 2015 28.15 28.70 26.60 28.35 15,182 +0.95(+3.47%)
Nov 11, 2015 28.70 28.88 27.30 27.40 17,962 -1.10(-3.86%)
Nov 10, 2015 30.00 30.00 27.90 28.50 15,270 -1.85(-6.10%)
Nov 09, 2015 32.25 32.93 30.30 30.35 6,978 -1.70(-5.30%)
Nov 06, 2015 32.35 32.55 30.98 32.05 5,273 -0.50(-1.54%)
Nov 05, 2015 34.15 34.15 31.55 32.55 13,174 -1.55(-4.55%)
Nov 04, 2015 32.00 34.95 31.79 34.10 44,293 +1.60(+4.92%)
Nov 03, 2015 30.80 33.00 30.55 32.50 24,602 +1.75(+5.69%)
Nov 02, 2015 29.75 31.25 29.65 30.75 9,964 +0.30(+0.99%)
Oct 30, 2015 30.40 31.25 29.90 30.45 12,236 +0.05(+0.16%)
Oct 29, 2015 30.60 31.80 30.10 30.40 7,439 -0.55(-1.78%)
Oct 28, 2015 29.65 31.20 29.05 30.95 8,610 +1.70(+5.81%)
Oct 27, 2015 29.45 29.75 28.80 29.25 14,430 -0.35(-1.18%)
Oct 26, 2015 28.80 30.45 28.45 29.60 20,380 +0.70(+2.42%)
Oct 23, 2015 30.70 30.70 28.40 28.90 18,015 -1.80(-5.86%)
Oct 22, 2015 31.30 32.35 30.15 30.70 19,551 -0.20(-0.65%)
Oct 21, 2015 32.25 32.95 30.35 30.90 7,487 -0.95(-2.98%)
Oct 20, 2015 31.35 33.25 31.35 31.85 15,527 +0.85(+2.74%)
Oct 19, 2015 32.00 32.49 31.00 31.00 12,025 -1.35(-4.17%)
Oct 16, 2015 32.30 33.15 31.00 32.35 7,891 -0.50(-1.52%)
Oct 15, 2015 31.35 33.40 31.25 32.85 11,190 +1.15(+3.63%)
Oct 14, 2015 32.70 32.70 31.00 31.70 5,364 -0.75(-2.31%)
Oct 13, 2015 31.25 33.35 31.25 32.45 9,147 +0.60(+1.88%)
Oct 12, 2015 31.10 32.20 30.98 31.85 11,188 +0.35(+1.11%)
Oct 09, 2015 32.85 33.11 30.40 31.50 15,882 -0.40(-1.25%)
Oct 08, 2015 33.15 33.65 31.75 31.90 21,336 -1.75(-5.20%)
Oct 07, 2015 30.30 33.65 29.60 33.65 61,968 +4.10(+13.87%)
Oct 06, 2015 27.25 29.60 26.50 29.55 17,394 +2.30(+8.44%)
Oct 05, 2015 25.00 27.50 24.50 27.25 24,364 +3.50(+14.74%)
Oct 02, 2015 22.25 24.20 22.20 23.75 22,152 +1.10(+4.86%)
Oct 01, 2015 23.00 23.25 22.00 22.65 8,865 +0.05(+0.22%)
Sep 30, 2015 22.70 23.30 21.65 22.60 16,049 +0.60(+2.73%)
Sep 29, 2015 23.25 23.56 20.85 22.00 44,018 -2.10(-8.71%)
Sep 28, 2015 26.00 26.95 24.10 24.10 27,827 -1.65(-6.41%)
Sep 25, 2015 26.00 26.60 25.50 25.75 10,957 -0.45(-1.72%)
Sep 24, 2015 26.80 26.95 25.68 26.20 11,072 -0.30(-1.13%)
Sep 23, 2015 27.30 27.55 26.25 26.50 12,175 -0.65(-2.39%)
Sep 22, 2015 27.65 28.05 27.10 27.15 7,131 -0.55(-1.99%)
Sep 21, 2015 29.35 29.35 27.50 27.70 12,650 -1.15(-3.99%)
Sep 18, 2015 27.75 29.85 27.75 28.85 10,175 +0.60(+2.12%)
Sep 17, 2015 28.15 29.10 28.15 28.25 6,343 -0.60(-2.08%)
Sep 16, 2015 27.95 29.80 27.95 28.85 9,728 +0.75(+2.67%)
Sep 15, 2015 27.80 28.59 27.80 28.10 8,688 +0.00(+0.00%)
Sep 14, 2015 28.70 29.15 27.10 28.10 17,672 -0.30(-1.06%)
Sep 11, 2015 27.65 28.50 27.65 28.40 6,120 +0.65(+2.34%)
Sep 10, 2015 29.15 29.85 27.55 27.75 18,300 -0.75(-2.63%)
Sep 09, 2015 29.00 29.85 28.50 28.50 10,218 +0.10(+0.35%)
Sep 08, 2015 28.50 30.40 27.80 28.40 24,972 -0.10(-0.35%)
Sep 04, 2015 29.50 28.50 28.50 28.50 7,200 -1.10(-3.72%)
Sep 03, 2015 30.55 30.64 29.40 29.60 13,741 -1.80(-5.73%)
Sep 02, 2015 29.95 31.40 29.35 31.40 8,767 +1.45(+4.84%)
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.