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 (%)
Jan 29, 2016 20.25 21.25 20.25 20.40 4,445 -0.15(-0.73%)
Jan 28, 2016 21.65 21.65 20.25 20.55 4,294 -0.70(-3.29%)
Jan 27, 2016 20.60 21.25 20.20 21.25 3,647 +0.45(+2.16%)
Jan 26, 2016 20.45 21.25 19.82 20.80 6,790 +0.65(+3.23%)
Jan 25, 2016 20.65 21.25 20.05 20.15 7,062 -0.50(-2.42%)
Jan 22, 2016 20.55 21.45 20.40 20.65 9,759 +0.35(+1.72%)
Jan 21, 2016 19.20 21.15 18.95 20.30 12,988 +0.90(+4.64%)
Jan 20, 2016 18.50 19.90 17.50 19.40 31,888 +0.70(+3.74%)
Jan 19, 2016 19.60 20.60 18.35 18.70 26,223 -1.20(-6.03%)
Jan 15, 2016 20.35 19.90 19.90 19.90 30,760 -1.20(-5.69%)
Jan 14, 2016 20.75 21.20 20.05 21.10 16,149 +0.35(+1.69%)
Jan 13, 2016 21.25 21.90 20.25 20.75 12,412 -0.50(-2.35%)
Jan 12, 2016 21.70 22.56 20.55 21.25 16,281 -0.25(-1.16%)
Jan 11, 2016 22.55 23.30 20.85 21.50 18,560 +0.00(+0.00%)
Jan 08, 2016 22.05 22.75 21.50 21.50 15,981 -0.30(-1.38%)
Jan 07, 2016 22.50 23.60 21.50 21.80 20,345 -1.65(-7.04%)
Jan 06, 2016 23.75 23.85 22.90 23.45 10,711 -0.45(-1.88%)
Jan 05, 2016 24.85 24.85 23.10 23.90 9,606 -0.95(-3.82%)
Jan 04, 2016 22.30 24.95 21.56 24.85 47,015 +2.40(+10.69%)
Dec 31, 2015 22.25 22.45 22.45 22.45 30,640 -0.15(-0.66%)
Dec 30, 2015 22.50 23.45 22.40 22.60 31,300 -0.40(-1.74%)
Dec 29, 2015 23.95 24.35 23.00 23.00 17,545 -0.90(-3.77%)
Dec 28, 2015 25.25 25.70 23.85 23.90 15,613 -1.85(-7.18%)
Dec 24, 2015 25.65 25.75 25.75 25.75 24,740 +0.70(+2.79%)
Dec 23, 2015 23.10 25.30 23.10 25.05 30,591 +1.80(+7.74%)
Dec 22, 2015 22.60 23.65 22.50 23.25 19,894 +0.40(+1.75%)
Dec 21, 2015 23.35 23.35 22.50 22.85 9,169 -0.25(-1.08%)
Dec 18, 2015 22.45 23.35 22.05 23.10 28,914 +0.10(+0.43%)
Dec 17, 2015 22.85 24.35 22.65 23.00 40,358 +0.00(+0.00%)
Dec 16, 2015 22.70 24.40 22.60 23.00 22,218 +0.25(+1.10%)
Dec 15, 2015 23.40 24.60 22.25 22.75 65,523 +1.10(+5.08%)
Dec 14, 2015 23.25 23.25 21.20 21.65 26,267 -1.85(-7.87%)
Dec 11, 2015 24.10 24.35 22.95 23.50 10,692 -0.95(-3.89%)
Dec 10, 2015 24.70 25.00 24.15 24.45 11,118 -0.50(-2.00%)
Dec 09, 2015 25.35 25.65 24.50 24.95 17,652 -0.25(-0.99%)
Dec 08, 2015 25.00 25.43 24.15 25.20 24,543 +0.15(+0.60%)
Dec 07, 2015 25.60 25.84 25.00 25.05 16,778 -0.85(-3.28%)
Dec 04, 2015 26.25 26.55 25.60 25.90 14,792 -0.45(-1.71%)
Dec 03, 2015 26.65 27.00 26.25 26.35 12,591 -0.65(-2.41%)
Dec 02, 2015 27.60 28.60 27.00 27.00 7,863 -1.00(-3.57%)
Dec 01, 2015 27.90 28.65 26.65 28.00 11,568 +0.30(+1.08%)
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%)
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.