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 (%)
Mar 31, 2016 28.60 32.20 28.57 30.50 87,272 +2.30(+8.16%)
Mar 30, 2016 27.35 28.90 27.30 28.20 22,797 +1.05(+3.87%)
Mar 29, 2016 26.55 27.30 25.55 27.15 10,887 +0.65(+2.45%)
Mar 28, 2016 27.00 27.35 26.25 26.50 7,978 -0.25(-0.93%)
Mar 24, 2016 26.45 26.75 26.75 26.75 9,620 +0.24(+0.91%)
Mar 23, 2016 26.70 27.25 26.30 26.51 8,201 -0.19(-0.71%)
Mar 22, 2016 27.15 27.95 26.68 26.70 17,247 -0.20(-0.74%)
Mar 21, 2016 26.75 27.55 26.47 26.90 11,621 +0.30(+1.13%)
Mar 18, 2016 26.45 27.20 26.00 26.60 11,039 +0.45(+1.72%)
Mar 17, 2016 24.90 26.60 24.45 26.15 13,857 +1.20(+4.81%)
Mar 16, 2016 24.75 25.00 24.05 24.95 6,706 +0.45(+1.84%)
Mar 15, 2016 26.40 26.90 24.30 24.50 14,995 -2.20(-8.24%)
Mar 14, 2016 25.05 27.55 25.00 26.70 24,314 +2.75(+11.48%)
Mar 11, 2016 23.85 24.70 23.74 23.95 11,563 +0.45(+1.91%)
Mar 10, 2016 25.25 26.25 23.10 23.50 19,400 -1.50(-6.00%)
Mar 09, 2016 26.20 26.23 25.00 25.00 10,512 -0.85(-3.29%)
Mar 08, 2016 27.25 28.75 25.50 25.85 10,926 -1.50(-5.48%)
Mar 07, 2016 28.70 28.95 27.05 27.35 15,510 -1.55(-5.36%)
Mar 04, 2016 26.50 28.90 26.35 28.90 35,824 +2.50(+9.49%)
Mar 03, 2016 25.40 26.50 25.40 26.39 30,400 +1.79(+7.30%)
Mar 02, 2016 23.35 25.50 23.00 24.60 24,337 +1.90(+8.37%)
Mar 01, 2016 22.40 23.65 22.40 22.70 11,055 +0.70(+3.18%)
Feb 29, 2016 22.70 22.70 22.00 22.00 6,215 -0.40(-1.79%)
Feb 26, 2016 21.40 23.25 21.15 22.40 8,274 +0.95(+4.43%)
Feb 25, 2016 21.75 22.35 21.40 21.45 6,676 +0.20(+0.94%)
Feb 24, 2016 21.65 22.05 20.75 21.25 12,299 -0.40(-1.85%)
Feb 23, 2016 22.70 23.25 21.60 21.65 9,873 -1.45(-6.28%)
Feb 22, 2016 25.65 26.00 22.71 23.10 18,215 -2.40(-9.41%)
Feb 19, 2016 23.75 25.65 23.66 25.50 18,790 +1.80(+7.59%)
Feb 18, 2016 23.60 24.35 22.45 23.70 12,333 +0.45(+1.94%)
Feb 17, 2016 23.15 23.70 23.00 23.25 7,318 +0.75(+3.33%)
Feb 16, 2016 23.80 24.25 22.20 22.50 9,237 -0.50(-2.17%)
Feb 12, 2016 22.45 23.00 23.00 23.00 16,680 +0.55(+2.45%)
Feb 11, 2016 20.75 22.45 20.75 22.45 9,363 +1.70(+8.19%)
Feb 10, 2016 20.50 20.75 20.00 20.75 5,277 +0.50(+2.47%)
Feb 09, 2016 20.40 20.75 20.05 20.25 4,566 -0.35(-1.70%)
Feb 08, 2016 21.20 21.40 20.35 20.60 4,705 -1.00(-4.63%)
Feb 05, 2016 21.35 22.15 21.00 21.60 4,105 +0.25(+1.17%)
Feb 04, 2016 19.90 22.25 19.90 21.35 19,512 +1.20(+5.96%)
Feb 03, 2016 20.25 20.60 19.65 20.15 6,814 +0.35(+1.77%)
Feb 02, 2016 20.00 20.55 19.45 19.80 4,559 -0.35(-1.74%)
Feb 01, 2016 20.45 20.75 20.15 20.15 4,164 -0.25(-1.23%)
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%)
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.