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, 2020 5.250 5.500 3.750 4.369 96,635 -1.13(-20.56%)
Mar 30, 2020 3.850 5.600 3.850 5.500 261,530 +1.35(+32.53%)
Mar 27, 2020 4.250 4.250 3.859 4.150 18,080 +0.05(+1.22%)
Mar 26, 2020 4.450 4.500 4.100 4.100 24,887 -0.15(-3.53%)
Mar 25, 2020 3.900 4.300 3.800 4.250 35,185 +0.72(+20.29%)
Mar 24, 2020 3.812 3.812 3.350 3.533 20,738 +0.07(+1.93%)
Mar 23, 2020 3.000 4.244 2.917 3.466 203,660 +0.21(+6.35%)
Mar 20, 2020 4.174 4.174 3.250 3.259 29,380 -0.61(-15.68%)
Mar 19, 2020 4.000 4.190 3.000 3.865 88,480 -0.09(-2.16%)
Mar 18, 2020 4.600 4.600 3.800 3.950 8,779 -0.60(-13.18%)
Mar 17, 2020 4.750 4.926 4.274 4.550 43,755 -0.10(-2.16%)
Mar 16, 2020 5.000 5.700 4.000 4.651 11,981 -0.70(-13.07%)
Mar 13, 2020 5.750 6.000 5.000 5.350 30,580 -0.15(-2.74%)
Mar 12, 2020 6.050 6.149 5.500 5.500 19,540 -0.97(-15.05%)
Mar 11, 2020 6.350 6.700 6.250 6.475 11,140 -0.33(-4.78%)
Mar 10, 2020 7.300 7.300 6.300 6.800 7,326 +0.00(+0.00%)
Mar 09, 2020 7.050 7.500 6.650 6.800 9,269 -0.50(-6.85%)
Mar 06, 2020 7.600 7.600 7.178 7.300 6,440 -0.17(-2.34%)
Mar 05, 2020 7.650 7.782 7.450 7.475 5,456 -0.48(-5.97%)
Mar 04, 2020 7.250 8.000 7.250 7.950 9,794 +0.55(+7.43%)
Mar 03, 2020 7.550 8.250 7.350 7.400 5,295 -0.10(-1.34%)
Mar 02, 2020 7.300 7.780 7.050 7.500 8,771 -0.05(-0.66%)
Feb 28, 2020 7.450 7.875 6.550 7.550 35,680 -0.20(-2.58%)
Feb 27, 2020 7.500 8.149 7.500 7.750 13,039 +0.10(+1.31%)
Feb 26, 2020 7.750 7.950 7.500 7.650 16,150 +0.00(+0.00%)
Feb 25, 2020 7.950 8.200 7.500 7.650 21,663 -0.51(-6.24%)
Feb 24, 2020 8.500 8.550 7.500 8.159 22,969 -0.40(-4.71%)
Feb 21, 2020 8.900 9.000 8.500 8.562 3,980 -0.39(-4.34%)
Feb 20, 2020 8.450 8.950 8.450 8.950 7,401 +0.40(+4.68%)
Feb 19, 2020 8.650 8.857 8.500 8.550 3,984 -0.10(-1.16%)
Feb 18, 2020 8.450 8.850 8.450 8.650 3,801 +0.20(+2.37%)
Feb 14, 2020 8.900 9.000 8.450 8.450 7,020 -0.20(-2.31%)
Feb 13, 2020 8.500 8.675 8.500 8.650 4,618 -0.10(-1.14%)
Feb 12, 2020 8.641 8.875 8.550 8.750 5,848 +0.21(+2.42%)
Feb 11, 2020 8.850 8.950 8.500 8.543 6,291 -0.36(-4.07%)
Feb 10, 2020 8.800 8.950 8.800 8.905 2,871 +0.03(+0.34%)
Feb 07, 2020 9.000 9.250 8.800 8.875 2,440 -0.32(-3.53%)
Feb 06, 2020 9.250 9.250 9.125 9.200 1,691 -0.20(-2.13%)
Feb 05, 2020 9.400 9.537 9.350 9.400 2,507 +0.30(+3.30%)
Feb 04, 2020 9.000 9.200 8.900 9.100 5,274 +0.20(+2.25%)
Feb 03, 2020 8.500 9.150 8.450 8.900 6,866 +0.40(+4.71%)
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%)
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.