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 (%)
Jan 31, 2020 9.000 9.050 8.500 8.500 9,040 -0.30(-3.41%)
Jan 30, 2020 9.300 9.397 8.750 8.800 15,381 -0.70(-7.37%)
Jan 29, 2020 9.500 9.740 9.500 9.500 2,364 +0.05(+0.53%)
Jan 28, 2020 9.650 9.902 9.400 9.450 3,732 -0.30(-3.08%)
Jan 27, 2020 9.800 9.800 9.500 9.750 4,636 -0.05(-0.51%)
Jan 24, 2020 9.750 9.893 9.548 9.800 5,320 -0.05(-0.51%)
Jan 23, 2020 9.900 9.900 9.600 9.850 1,484 +0.03(+0.25%)
Jan 22, 2020 9.750 9.950 9.750 9.825 3,871 +0.02(+0.26%)
Jan 21, 2020 9.600 10.25 9.600 9.800 3,159 +0.02(+0.19%)
Jan 17, 2020 9.550 9.899 9.550 9.781 7,600 +0.13(+1.36%)
Jan 16, 2020 10.00 10.30 9.600 9.650 9,463 -0.40(-3.98%)
Jan 15, 2020 10.10 10.25 9.950 10.05 4,766 -0.25(-2.43%)
Jan 14, 2020 10.10 10.30 10.05 10.30 3,647 +0.05(+0.49%)
Jan 13, 2020 10.25 10.38 10.10 10.25 6,236 -0.10(-0.97%)
Jan 10, 2020 10.25 10.45 10.05 10.35 5,180 -0.05(-0.48%)
Jan 09, 2020 10.15 10.60 10.07 10.40 4,893 +0.15(+1.46%)
Jan 08, 2020 10.05 10.40 10.00 10.25 7,718 +0.20(+2.00%)
Jan 07, 2020 10.20 10.35 10.05 10.05 4,981 -0.33(-3.14%)
Jan 06, 2020 10.20 10.49 10.12 10.38 2,101 -0.02(-0.24%)
Jan 03, 2020 10.25 10.60 10.25 10.40 7,700 +0.10(+0.97%)
Jan 02, 2020 10.25 10.65 10.25 10.30 3,300 +0.05(+0.49%)
Dec 31, 2019 10.40 10.65 10.25 10.25 5,760 -0.20(-1.91%)
Dec 30, 2019 10.55 10.75 10.40 10.45 10,021 -0.19(-1.78%)
Dec 27, 2019 10.60 10.95 10.60 10.64 6,220 -0.11(-1.03%)
Dec 26, 2019 10.45 11.00 10.45 10.75 5,757 +0.28(+2.70%)
Dec 24, 2019 10.80 11.00 10.45 10.47 8,740 -0.43(-3.97%)
Dec 23, 2019 11.30 11.43 10.85 10.90 13,399 -0.50(-4.39%)
Dec 20, 2019 11.85 11.85 11.30 11.40 9,840 -0.25(-2.15%)
Dec 19, 2019 11.35 11.85 11.30 11.65 11,922 +0.15(+1.30%)
Dec 18, 2019 11.30 11.60 11.30 11.50 9,709 +0.10(+0.88%)
Dec 17, 2019 11.00 11.45 10.85 11.40 11,935 +0.45(+4.11%)
Dec 16, 2019 11.20 11.50 10.90 10.95 17,650 +0.00(+0.00%)
Dec 13, 2019 11.10 11.35 10.82 10.95 6,840 -0.05(-0.45%)
Dec 12, 2019 11.00 11.25 10.85 11.00 11,825 -0.10(-0.90%)
Dec 11, 2019 10.80 11.25 10.65 11.10 18,514 +0.25(+2.30%)
Dec 10, 2019 10.75 11.15 10.60 10.85 14,700 +0.10(+0.93%)
Dec 09, 2019 10.75 11.05 10.50 10.75 18,809 +0.00(+0.00%)
Dec 06, 2019 11.05 11.05 10.46 10.75 19,600 +0.00(+0.00%)
Dec 05, 2019 10.50 10.80 10.45 10.75 12,334 +0.20(+1.90%)
Dec 04, 2019 10.80 10.80 10.45 10.55 9,053 +0.04(+0.40%)
Dec 03, 2019 10.50 10.80 10.46 10.51 13,130 +0.01(+0.07%)
Dec 02, 2019 11.00 11.15 10.50 10.50 27,217 -0.50(-4.55%)
Nov 29, 2019 10.90 11.15 10.88 11.00 21,540 +0.50(+4.76%)
Nov 27, 2019 11.40 11.43 10.50 10.50 54,620 -0.60(-5.41%)
Nov 26, 2019 9.800 11.70 9.800 11.10 194,472 +1.10(+11.00%)
Nov 25, 2019 9.800 10.15 9.400 10.00 11,610 +0.45(+4.71%)
Nov 22, 2019 9.250 9.800 9.250 9.550 5,900 +0.05(+0.53%)
Nov 21, 2019 9.150 9.700 9.055 9.500 6,440 +0.25(+2.70%)
Nov 20, 2019 8.800 9.700 8.800 9.250 8,621 +0.10(+1.09%)
Nov 19, 2019 8.950 9.500 8.050 9.150 15,572 -0.15(-1.61%)
Nov 18, 2019 9.700 9.700 9.300 9.300 5,105 -0.15(-1.59%)
Nov 15, 2019 8.500 9.850 8.100 9.450 30,380 -0.45(-4.55%)
Nov 14, 2019 9.800 10.25 9.650 9.900 20,821 +0.05(+0.51%)
Nov 13, 2019 9.700 10.00 9.532 9.850 4,824 +0.30(+3.14%)
Nov 12, 2019 9.850 9.900 9.550 9.550 10,403 +0.05(+0.53%)
Nov 11, 2019 9.600 10.10 9.425 9.500 13,136 -0.30(-3.06%)
Nov 08, 2019 9.500 10.15 9.500 9.800 6,800 +0.20(+2.08%)
Nov 07, 2019 9.750 10.00 9.500 9.600 9,163 -0.20(-2.04%)
Nov 06, 2019 9.900 10.25 9.550 9.800 7,034 -0.15(-1.51%)
Nov 05, 2019 10.25 10.25 9.850 9.950 2,465 -0.15(-1.49%)
Nov 04, 2019 9.700 10.35 9.700 10.10 7,547 +0.25(+2.54%)
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.