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 (%)
Apr 30, 2018 16.55 16.65 16.15 16.65 1,981 +0.30(+1.83%)
Apr 27, 2018 16.05 16.75 15.90 16.35 2,513 +0.45(+2.83%)
Apr 26, 2018 16.20 16.20 15.90 15.90 4,964 -0.35(-2.15%)
Apr 25, 2018 16.55 16.55 15.90 16.25 3,401 -0.10(-0.61%)
Apr 24, 2018 16.45 16.48 15.90 16.35 4,811 +0.10(+0.62%)
Apr 23, 2018 16.85 17.15 16.15 16.25 3,835 -0.45(-2.69%)
Apr 20, 2018 16.75 17.00 16.57 16.70 15,002 -0.05(-0.30%)
Apr 19, 2018 16.60 17.25 16.50 16.75 6,091 +0.15(+0.90%)
Apr 18, 2018 16.50 16.75 16.40 16.60 6,405 +0.15(+0.91%)
Apr 17, 2018 16.35 16.70 16.35 16.45 5,187 -0.15(-0.90%)
Apr 16, 2018 16.85 17.00 16.10 16.60 6,259 -0.15(-0.90%)
Apr 13, 2018 16.50 16.75 15.95 16.75 3,510 +0.60(+3.72%)
Apr 12, 2018 16.35 16.95 16.10 16.15 3,226 +0.00(+0.00%)
Apr 11, 2018 16.75 17.50 16.00 16.15 8,730 -0.85(-5.00%)
Apr 10, 2018 16.60 17.45 16.40 17.00 6,967 +0.50(+3.03%)
Apr 09, 2018 16.90 17.00 16.30 16.50 6,751 -0.40(-2.37%)
Apr 06, 2018 16.85 17.00 16.45 16.90 2,901 -0.05(-0.29%)
Apr 05, 2018 16.55 17.00 16.45 16.95 6,104 +0.85(+5.28%)
Apr 04, 2018 15.85 17.00 15.35 16.10 7,446 -0.50(-3.01%)
Apr 03, 2018 15.75 17.25 15.75 16.60 6,949 +1.00(+6.41%)
Apr 02, 2018 17.50 17.55 15.40 15.60 16,450 -1.55(-9.04%)
Mar 29, 2018 17.15 17.15 17.15 0 -0.10(-0.58%)
Mar 28, 2018 18.45 18.50 17.00 17.25 16,438 -1.25(-6.76%)
Mar 27, 2018 18.50 19.65 18.50 18.50 10,239 -0.10(-0.54%)
Mar 26, 2018 18.45 18.75 18.20 18.60 6,013 +0.15(+0.81%)
Mar 23, 2018 19.30 19.30 18.15 18.45 7,248 -0.80(-4.16%)
Mar 22, 2018 19.60 19.70 18.80 19.25 6,344 -0.30(-1.53%)
Mar 21, 2018 19.75 19.95 19.35 19.55 1,240 -0.40(-2.01%)
Mar 20, 2018 19.35 19.95 19.32 19.95 2,040 +0.85(+4.45%)
Mar 19, 2018 19.70 19.70 18.85 19.10 3,066 -0.60(-3.05%)
Mar 16, 2018 19.50 20.30 19.05 19.70 5,131 +0.20(+1.03%)
Mar 15, 2018 19.55 20.00 19.25 19.50 6,445 -0.30(-1.52%)
Mar 14, 2018 20.15 20.15 19.35 19.80 16,971 -0.40(-1.98%)
Mar 13, 2018 20.25 20.45 20.05 20.20 3,853 -0.15(-0.74%)
Mar 12, 2018 19.25 20.85 19.25 20.35 14,526 +1.20(+6.27%)
Mar 09, 2018 19.00 19.55 19.00 19.15 11,884 +0.15(+0.79%)
Mar 08, 2018 19.45 19.70 18.90 19.00 4,486 -0.55(-2.81%)
Mar 07, 2018 19.00 19.55 3,076 -0.05(-0.26%)
Mar 06, 2018 19.55 19.65 18.70 19.60 5,941 +0.35(+1.82%)
Mar 05, 2018 17.95 19.25 17.90 19.25 10,074 +1.55(+8.76%)
Mar 02, 2018 17.00 18.10 17.00 17.70 7,997 +0.30(+1.72%)
Mar 01, 2018 17.65 17.65 16.75 17.40 11,748 +0.10(+0.58%)
Feb 28, 2018 18.50 18.85 17.15 17.30 13,448 -1.35(-7.24%)
Feb 27, 2018 18.90 18.90 18.05 18.65 11,266 +0.30(+1.63%)
Feb 26, 2018 17.10 18.40 16.75 18.35 20,353 +1.60(+9.55%)
Feb 23, 2018 18.45 18.50 16.75 16.75 34,403 -1.25(-6.94%)
Feb 22, 2018 19.68 18.00 18.00 34,147 -1.70(-8.63%)
Feb 21, 2018 20.00 20.35 19.70 19.70 19,420 -0.28(-1.40%)
Feb 20, 2018 22.15 22.15 19.75 19.98 55,774 -2.67(-11.79%)
Feb 16, 2018 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 15, 2018 23.00 23.95 22.45 22.65 3,379 -0.05(-0.22%)
Feb 14, 2018 21.65 22.80 21.65 22.70 3,088 +1.00(+4.61%)
Feb 13, 2018 21.35 21.85 21.35 21.70 5,063 +0.10(+0.46%)
Feb 12, 2018 21.45 22.30 21.09 21.60 4,166 +0.60(+2.86%)
Feb 09, 2018 22.75 22.75 20.50 21.00 16,196 -1.70(-7.49%)
Feb 08, 2018 23.00 23.80 22.30 22.70 10,437 -0.05(-0.22%)
Feb 07, 2018 22.65 23.75 22.65 22.75 4,163 -0.35(-1.52%)
Feb 06, 2018 22.60 23.10 22.00 23.10 11,900 +0.27(+1.19%)
Feb 05, 2018 24.05 24.10 22.65 22.83 10,835 -1.82(-7.39%)
Feb 02, 2018 25.20 25.20 24.05 24.65 8,115 -0.40(-1.60%)
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.