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 (%)
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%)
Feb 01, 2018 25.00 25.25 24.55 25.05 6,769 -0.02(-0.10%)
Jan 31, 2018 25.25 25.25 25.00 25.07 9,754 -0.18(-0.69%)
Jan 30, 2018 25.00 25.80 25.00 25.25 38,686 +0.10(+0.40%)
Jan 29, 2018 24.40 25.25 24.35 25.15 7,718 +0.60(+2.44%)
Jan 26, 2018 25.40 25.40 24.00 24.55 8,574 -0.45(-1.80%)
Jan 25, 2018 24.40 25.00 24.10 25.00 16,104 +0.70(+2.88%)
Jan 24, 2018 25.35 25.45 24.00 24.30 14,266 -0.85(-3.38%)
Jan 23, 2018 25.50 25.75 25.15 25.15 6,163 -0.65(-2.52%)
Jan 22, 2018 25.70 25.85 25.15 25.80 6,532 +0.20(+0.78%)
Jan 19, 2018 25.50 25.75 25.00 25.60 4,091 +0.20(+0.79%)
Jan 18, 2018 26.50 26.50 25.00 25.40 6,745 -0.50(-1.93%)
Jan 17, 2018 26.80 26.80 25.80 25.90 7,644 +0.10(+0.39%)
Jan 16, 2018 26.25 27.95 25.50 25.80 49,273 -0.20(-0.77%)
Jan 12, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 11, 2018 25.75 26.18 25.60 25.90 11,364 +0.05(+0.19%)
Jan 10, 2018 27.10 27.10 25.80 25.85 11,309 -1.05(-3.90%)
Jan 09, 2018 26.50 27.15 25.75 26.90 11,973 +0.35(+1.32%)
Jan 08, 2018 27.00 28.17 26.55 26.55 24,028 -0.25(-0.93%)
Jan 05, 2018 24.85 26.80 24.44 26.80 23,874 +2.30(+9.39%)
Jan 04, 2018 23.95 24.50 23.91 24.50 9,230 +0.55(+2.30%)
Jan 03, 2018 23.80 24.45 23.65 23.95 6,223 +0.15(+0.63%)
Jan 02, 2018 23.25 24.30 23.05 23.80 12,017 +0.95(+4.16%)
Dec 29, 2017 22.85 22.85 22.85 0 -0.50(-2.14%)
Dec 28, 2017 24.70 24.80 23.35 23.35 16,408 -1.50(-6.04%)
Dec 27, 2017 24.55 24.90 24.55 24.85 37,558 +0.05(+0.20%)
Dec 26, 2017 24.50 25.19 24.36 24.80 5,780 +0.10(+0.40%)
Dec 22, 2017 24.50 25.25 24.35 24.70 4,783 -0.05(-0.20%)
Dec 21, 2017 24.75 24.90 24.70 24.75 5,386 -0.25(-1.00%)
Dec 20, 2017 25.30 25.30 24.25 25.00 9,292 +0.15(+0.60%)
Dec 19, 2017 24.45 25.05 24.38 24.85 7,258 +0.30(+1.22%)
Dec 18, 2017 25.60 25.82 24.15 24.55 20,278 -1.10(-4.29%)
Dec 15, 2017 25.60 25.70 25.30 25.65 4,437 +0.10(+0.39%)
Dec 14, 2017 25.60 26.25 25.35 25.55 9,242 -0.30(-1.16%)
Dec 13, 2017 25.45 26.45 25.26 25.85 4,350 -0.40(-1.52%)
Dec 12, 2017 25.60 26.40 25.55 26.25 7,677 +0.70(+2.74%)
Dec 11, 2017 25.75 26.70 25.45 25.55 7,207 -0.05(-0.20%)
Dec 08, 2017 25.55 26.80 25.25 25.60 17,358 -0.35(-1.35%)
Dec 07, 2017 25.25 26.90 25.15 25.95 14,722 +0.45(+1.76%)
Dec 06, 2017 25.30 25.80 25.20 25.50 5,814 -0.20(-0.78%)
Dec 05, 2017 25.40 25.70 25.10 25.70 7,246 +0.60(+2.39%)
Dec 04, 2017 25.60 25.85 25.10 25.10 7,871 -0.35(-1.38%)
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.