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 (%)
Sep 29, 2017 27.25 27.35 26.50 27.10 8,622 -0.65(-2.34%)
Sep 28, 2017 27.70 28.00 26.30 27.75 14,045 +0.15(+0.54%)
Sep 27, 2017 27.25 28.30 26.01 27.60 21,429 +0.35(+1.28%)
Sep 26, 2017 27.00 27.40 25.75 27.25 26,512 +0.45(+1.68%)
Sep 25, 2017 27.35 27.50 26.05 26.80 12,308 -0.30(-1.11%)
Sep 22, 2017 27.05 28.40 26.56 27.10 11,850 -0.40(-1.45%)
Sep 21, 2017 28.80 29.05 26.30 27.50 24,503 -1.00(-3.51%)
Sep 20, 2017 29.85 30.43 27.75 28.50 33,580 -0.60(-2.06%)
Sep 19, 2017 28.95 31.24 27.66 29.10 48,223 +0.45(+1.57%)
Sep 18, 2017 27.50 31.85 27.50 28.65 143,186 +2.95(+11.48%)
Sep 15, 2017 21.70 25.70 21.48 25.70 68,077 +4.40(+20.66%)
Sep 14, 2017 21.50 22.00 21.25 21.30 5,294 -0.45(-2.07%)
Sep 13, 2017 21.50 22.50 21.50 21.75 11,567 +0.20(+0.93%)
Sep 12, 2017 20.50 22.20 20.43 21.55 9,317 +0.80(+3.86%)
Sep 11, 2017 20.05 21.05 19.73 20.75 13,684 +0.75(+3.75%)
Sep 08, 2017 19.30 20.40 19.05 20.00 16,641 +0.75(+3.90%)
Sep 07, 2017 18.60 19.50 18.55 19.25 129,068 +0.50(+2.67%)
Sep 06, 2017 19.25 19.25 18.38 18.75 10,306 -0.30(-1.57%)
Sep 05, 2017 18.75 19.30 18.75 19.05 4,661 +0.00(+0.00%)
Sep 01, 2017 18.85 19.45 18.84 19.05 2,898 -0.35(-1.80%)
Aug 31, 2017 19.05 19.40 18.27 19.40 3,232 -0.10(-0.51%)
Aug 30, 2017 19.50 20.00 18.79 19.50 1,923 -0.35(-1.76%)
Aug 29, 2017 20.00 20.15 18.20 19.85 6,747 +0.50(+2.58%)
Aug 28, 2017 19.40 20.20 19.25 19.35 4,061 -0.30(-1.53%)
Aug 25, 2017 20.40 20.40 19.40 19.65 5,221 -0.35(-1.75%)
Aug 24, 2017 19.05 20.20 19.05 20.00 11,735 +0.80(+4.17%)
Aug 23, 2017 19.05 19.30 18.95 19.20 4,207 +0.20(+1.05%)
Aug 22, 2017 19.35 20.00 19.00 19.00 4,897 +0.02(+0.13%)
Aug 21, 2017 18.60 19.32 18.60 18.98 2,523 +0.12(+0.66%)
Aug 18, 2017 18.40 19.32 18.40 18.85 8,544 +0.60(+3.29%)
Aug 17, 2017 18.35 20.00 18.00 18.25 20,787 -0.10(-0.54%)
Aug 16, 2017 18.05 19.25 18.05 18.35 9,980 -0.05(-0.27%)
Aug 15, 2017 18.75 20.00 18.13 18.40 38,572 -2.50(-11.96%)
Aug 14, 2017 20.49 21.50 19.80 20.90 23,585 +0.55(+2.70%)
Aug 11, 2017 19.05 21.30 19.00 20.35 25,050 +0.80(+4.09%)
Aug 10, 2017 20.75 21.50 19.40 19.55 16,299 -1.45(-6.90%)
Aug 09, 2017 22.10 22.10 20.75 21.00 8,215 -0.54(-2.50%)
Aug 08, 2017 20.95 22.00 20.62 21.54 12,830 +1.24(+6.10%)
Aug 07, 2017 20.80 21.25 20.25 20.30 8,656 -0.50(-2.40%)
Aug 04, 2017 21.45 20.35 20.80 10,554 +0.35(+1.71%)
Aug 03, 2017 21.00 21.77 20.40 20.45 27,400 -0.90(-4.22%)
Aug 02, 2017 21.05 22.70 21.05 21.35 15,768 -0.07(-0.35%)
Aug 01, 2017 21.90 22.20 21.25 21.43 7,238 -0.77(-3.49%)
Jul 31, 2017 22.05 22.50 22.00 22.20 7,743 +0.50(+2.30%)
Jul 28, 2017 21.95 22.75 21.65 21.70 3,092 -0.55(-2.47%)
Jul 27, 2017 22.85 23.07 22.00 22.25 3,326 -0.45(-1.98%)
Jul 26, 2017 23.50 23.50 22.15 22.70 6,205 -0.65(-2.78%)
Jul 25, 2017 21.65 24.65 21.64 23.35 16,853 +1.70(+7.85%)
Jul 24, 2017 21.55 21.75 21.50 21.65 2,796 +0.00(+0.00%)
Jul 21, 2017 21.30 22.25 21.30 21.65 6,727 +0.30(+1.41%)
Jul 20, 2017 21.55 22.20 21.10 21.35 12,046 -0.35(-1.61%)
Jul 19, 2017 22.00 22.47 21.50 21.70 6,228 -0.20(-0.91%)
Jul 18, 2017 22.20 22.60 21.60 21.90 11,548 -0.05(-0.23%)
Jul 17, 2017 23.20 23.20 21.40 21.95 13,634 -1.45(-6.20%)
Jul 14, 2017 23.00 24.10 22.55 23.40 12,182 +0.60(+2.63%)
Jul 13, 2017 23.15 23.60 22.50 22.80 18,906 -0.65(-2.77%)
Jul 12, 2017 23.45 24.75 23.05 23.45 17,247 -0.20(-0.85%)
Jul 11, 2017 22.05 23.70 20.60 23.65 20,690 +1.95(+8.99%)
Jul 10, 2017 20.65 22.09 20.45 21.70 15,650 +1.05(+5.08%)
Jul 07, 2017 21.05 21.40 20.60 20.65 27,743 -0.60(-2.82%)
Jul 06, 2017 20.95 22.00 20.95 21.25 11,547 -0.10(-0.47%)
Jul 05, 2017 21.25 21.60 20.55 21.35 8,554 +0.10(+0.47%)
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.