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, 2017 13.85 14.12 13.05 13.45 34,011 -0.80(-5.61%)
Mar 30, 2017 14.20 14.25 13.90 14.25 14,494 +0.15(+1.06%)
Mar 29, 2017 14.25 14.25 13.85 14.10 6,179 -0.15(-1.05%)
Mar 28, 2017 13.95 14.30 13.95 14.25 4,961 +0.20(+1.42%)
Mar 27, 2017 13.85 14.20 13.85 14.05 5,232 -0.15(-1.06%)
Mar 24, 2017 14.10 14.48 13.95 14.20 8,328 +0.15(+1.07%)
Mar 23, 2017 14.10 14.42 13.85 14.05 10,491 -0.10(-0.71%)
Mar 22, 2017 14.55 14.70 14.00 14.15 8,284 -0.65(-4.39%)
Mar 21, 2017 14.40 14.80 14.40 14.80 11,490 +0.35(+2.42%)
Mar 20, 2017 14.55 14.60 14.25 14.45 6,579 -0.15(-1.03%)
Mar 17, 2017 14.90 15.05 14.30 14.60 9,601 -0.25(-1.68%)
Mar 16, 2017 14.65 15.00 14.65 14.85 6,499 +0.40(+2.77%)
Mar 15, 2017 14.40 14.53 14.30 14.45 4,357 +0.15(+1.05%)
Mar 14, 2017 14.20 14.55 14.14 14.30 3,537 -0.15(-1.04%)
Mar 13, 2017 14.05 14.55 14.00 14.45 8,250 +0.30(+2.12%)
Mar 10, 2017 14.50 14.55 14.10 14.15 10,613 -0.40(-2.75%)
Mar 09, 2017 14.45 15.00 14.40 14.55 4,618 +0.00(+0.00%)
Mar 08, 2017 14.50 14.69 14.38 14.55 22,187 +0.00(+0.00%)
Mar 07, 2017 14.70 14.70 14.50 14.55 2,325 -0.10(-0.68%)
Mar 06, 2017 14.65 14.65 14.50 14.65 4,776 -0.15(-1.01%)
Mar 03, 2017 14.85 14.90 14.60 14.80 9,532 +0.10(+0.68%)
Mar 02, 2017 15.05 15.05 14.65 14.70 7,648 -0.20(-1.34%)
Mar 01, 2017 14.95 15.05 14.85 14.90 6,835 +0.00(+0.00%)
Feb 28, 2017 15.35 15.50 14.90 14.90 7,897 -0.30(-1.98%)
Feb 27, 2017 15.30 15.70 15.15 15.20 7,488 +0.05(+0.33%)
Feb 24, 2017 15.40 15.50 15.00 15.15 4,515 -0.12(-0.82%)
Feb 23, 2017 15.00 15.30 15.00 15.28 4,916 +0.18(+1.16%)
Feb 22, 2017 15.45 15.45 15.05 15.10 5,338 -0.35(-2.27%)
Feb 21, 2017 15.80 15.90 15.25 15.45 6,482 -0.30(-1.90%)
Feb 17, 2017 15.75 15.75 15.75 0 +0.50(+3.28%)
Feb 16, 2017 15.50 16.20 15.25 15.25 5,139 -0.30(-1.93%)
Feb 15, 2017 16.00 16.25 15.30 15.55 11,026 -0.40(-2.51%)
Feb 14, 2017 15.95 16.14 15.60 15.95 5,607 +0.20(+1.27%)
Feb 13, 2017 15.60 16.13 15.60 15.75 7,875 +0.15(+0.96%)
Feb 10, 2017 16.75 16.75 15.60 15.60 14,024 -1.05(-6.31%)
Feb 09, 2017 16.20 16.65 15.75 16.65 8,275 +0.75(+4.72%)
Feb 08, 2017 15.95 16.45 15.30 15.90 10,010 +0.05(+0.32%)
Feb 07, 2017 16.35 16.65 15.80 15.85 3,312 +0.05(+0.32%)
Feb 06, 2017 16.30 16.70 15.80 15.80 9,231 -0.85(-5.11%)
Feb 03, 2017 16.50 16.70 16.10 16.65 5,905 +0.35(+2.15%)
Feb 02, 2017 16.20 16.30 16.00 16.30 5,082 +0.15(+0.93%)
Feb 01, 2017 16.25 16.40 16.00 16.15 3,704 +0.00(+0.00%)
Jan 31, 2017 16.55 16.55 16.05 16.15 3,725 -0.20(-1.22%)
Jan 30, 2017 16.50 16.95 16.10 16.35 6,728 +0.10(+0.62%)
Jan 27, 2017 16.75 17.10 16.25 16.25 4,436 -0.50(-2.99%)
Jan 26, 2017 17.50 17.50 16.45 16.75 17,979 -0.25(-1.47%)
Jan 25, 2017 16.35 17.10 16.00 17.00 17,858 +1.08(+6.81%)
Jan 24, 2017 15.15 15.95 15.15 15.92 12,070 +0.82(+5.40%)
Jan 23, 2017 16.50 16.98 15.05 15.10 15,428 -1.20(-7.36%)
Jan 20, 2017 18.00 18.00 16.25 16.30 31,367 -1.40(-7.91%)
Jan 19, 2017 17.30 17.70 16.80 17.70 9,416 +0.70(+4.12%)
Jan 18, 2017 17.10 17.35 17.00 17.00 2,920 -0.15(-0.87%)
Jan 17, 2017 17.10 17.45 17.00 17.15 5,852 -0.20(-1.15%)
Jan 13, 2017 17.35 17.35 17.35 0 +0.65(+3.89%)
Jan 12, 2017 17.60 17.95 16.60 16.70 8,452 -0.85(-4.84%)
Jan 11, 2017 17.85 18.10 17.50 17.55 5,204 -0.35(-1.96%)
Jan 10, 2017 18.00 18.40 17.90 17.90 16,639 +0.20(+1.13%)
Jan 09, 2017 16.90 18.25 16.80 17.70 21,130 +0.80(+4.73%)
Jan 06, 2017 16.00 17.30 16.00 16.90 11,119 +0.85(+5.30%)
Jan 05, 2017 16.65 16.73 16.00 16.05 7,820 -0.60(-3.60%)
Jan 04, 2017 15.25 16.90 15.25 16.65 18,468 +1.35(+8.82%)
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.