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 (%)
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%)
Jul 01, 2016 22.65 22.65 22.65 22.65 10,580 -0.10(-0.44%)
Jun 30, 2016 22.50 23.40 22.50 22.75 7,631 -0.15(-0.65%)
Jun 29, 2016 23.10 23.95 22.80 22.90 5,410 +0.05(+0.22%)
Jun 28, 2016 22.25 23.45 22.15 22.85 12,388 +1.00(+4.58%)
Jun 27, 2016 24.50 24.50 21.80 21.85 18,662 -2.15(-8.96%)
Jun 24, 2016 22.50 27.00 25.15 24.00 40,119 -1.15(-4.57%)
Jun 23, 2016 24.75 25.25 24.65 25.15 5,203 +0.40(+1.62%)
Jun 22, 2016 23.75 25.00 23.75 24.75 5,288 +0.40(+1.64%)
Jun 21, 2016 24.10 24.85 23.70 24.35 6,570 -0.20(-0.81%)
Jun 20, 2016 25.15 25.45 24.25 24.55 7,632 -0.15(-0.61%)
Jun 17, 2016 24.80 25.70 24.32 24.70 4,114 +0.05(+0.20%)
Jun 16, 2016 24.80 24.80 23.50 24.65 4,997 +0.30(+1.23%)
Jun 15, 2016 23.90 24.75 23.90 24.35 2,783 +0.55(+2.31%)
Jun 14, 2016 23.55 24.70 23.05 23.80 5,067 +0.30(+1.28%)
Jun 13, 2016 24.45 24.65 23.40 23.50 9,610 -1.30(-5.24%)
Jun 10, 2016 25.35 25.35 24.70 24.80 7,077 -0.90(-3.50%)
Jun 09, 2016 26.10 26.15 25.05 25.70 5,449 -0.65(-2.47%)
Jun 08, 2016 27.00 27.00 25.55 26.35 9,592 -0.70(-2.59%)
Jun 07, 2016 26.90 27.45 25.90 27.05 15,915 -0.25(-0.92%)
Jun 06, 2016 26.50 28.10 26.50 27.30 13,723 +0.20(+0.74%)
Jun 03, 2016 27.25 27.45 25.50 27.10 10,682 +0.25(+0.93%)
Jun 02, 2016 27.55 28.00 26.75 26.85 7,632 -0.75(-2.72%)
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.