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 (%)
May 31, 2017 26.90 26.90 25.25 26.55 39,859 -0.35(-1.30%)
May 30, 2017 27.85 29.20 26.10 26.90 30,284 -0.80(-2.89%)
May 26, 2017 27.00 27.75 25.65 27.70 26,747 -0.20(-0.72%)
May 25, 2017 27.80 28.72 27.15 27.90 55,408 +0.55(+2.01%)
May 24, 2017 26.65 27.45 25.55 27.35 19,997 +1.10(+4.19%)
May 23, 2017 27.40 28.60 26.15 26.25 117,652 +0.40(+1.55%)
May 22, 2017 26.00 27.50 25.35 25.85 95,552 +0.10(+0.39%)
May 19, 2017 24.45 26.40 24.38 25.75 71,169 +1.80(+7.52%)
May 18, 2017 22.95 24.00 22.50 23.95 15,222 +0.45(+1.91%)
May 17, 2017 24.25 24.60 23.00 23.50 44,053 -1.30(-5.24%)
May 16, 2017 22.60 26.00 21.75 24.80 105,753 +2.30(+10.22%)
May 15, 2017 23.80 23.80 20.50 22.50 58,389 +2.75(+13.92%)
May 12, 2017 20.35 22.20 19.25 19.75 69,696 -2.40(-10.84%)
May 11, 2017 20.75 22.60 20.20 22.15 75,326 +1.85(+9.11%)
May 10, 2017 17.85 20.95 17.85 20.30 57,056 +2.20(+12.15%)
May 09, 2017 18.00 18.75 17.66 18.10 10,448 +0.00(+0.00%)
May 08, 2017 17.30 18.40 17.25 18.10 14,408 +0.95(+5.54%)
May 05, 2017 17.00 17.45 16.50 17.15 7,953 +0.20(+1.18%)
May 04, 2017 17.40 17.50 16.50 16.95 10,730 -0.65(-3.69%)
May 03, 2017 17.30 18.00 17.03 17.60 14,733 +0.30(+1.73%)
May 02, 2017 16.40 17.30 16.40 17.30 8,502 +0.90(+5.49%)
May 01, 2017 16.50 16.50 16.25 16.40 7,792 +0.05(+0.31%)
Apr 28, 2017 16.45 16.45 15.90 16.35 8,736 -0.10(-0.61%)
Apr 27, 2017 16.35 16.65 16.05 16.45 10,984 +0.40(+2.49%)
Apr 26, 2017 15.45 16.80 15.43 16.05 20,003 +0.40(+2.56%)
Apr 25, 2017 15.50 16.00 15.50 15.65 10,812 -0.10(-0.63%)
Apr 24, 2017 15.25 15.75 15.20 15.75 8,825 +0.15(+0.96%)
Apr 21, 2017 15.45 15.60 14.70 15.60 23,250 +0.20(+1.30%)
Apr 20, 2017 14.30 15.45 14.30 15.40 24,468 +1.15(+8.07%)
Apr 19, 2017 14.25 14.65 14.25 14.25 7,205 +0.00(+0.00%)
Apr 18, 2017 14.00 15.05 14.00 14.25 31,653 +0.05(+0.35%)
Apr 17, 2017 14.25 14.75 14.00 14.20 6,633 +0.10(+0.71%)
Apr 13, 2017 14.00 14.40 13.95 14.10 11,654 +0.10(+0.71%)
Apr 12, 2017 13.80 14.10 13.80 14.00 8,900 +0.00(+0.00%)
Apr 11, 2017 13.70 14.20 13.50 14.00 9,334 +0.40(+2.94%)
Apr 10, 2017 13.80 13.92 13.43 13.60 14,496 -0.19(-1.38%)
Apr 07, 2017 13.95 14.35 13.55 13.79 12,841 -0.11(-0.79%)
Apr 06, 2017 13.70 14.10 13.70 13.90 10,634 +0.05(+0.36%)
Apr 05, 2017 13.85 14.15 13.65 13.85 8,862 -0.10(-0.72%)
Apr 04, 2017 14.25 14.50 13.75 13.95 16,744 -0.25(-1.76%)
Apr 03, 2017 14.55 14.70 13.45 14.20 34,918 +0.75(+5.58%)
Mar 31, 2017 13.85 14.12 13.05 13.45 34,011 -0.80(-5.61%)
Mar 30, 2017 14.20 14.25 13.90 14.25 14,494 +0.15(+1.06%)
Mar 29, 2017 14.25 14.25 13.85 14.10 6,179 -0.15(-1.05%)
Mar 28, 2017 13.95 14.30 13.95 14.25 4,961 +0.20(+1.42%)
Mar 27, 2017 13.85 14.20 13.85 14.05 5,232 -0.15(-1.06%)
Mar 24, 2017 14.10 14.48 13.95 14.20 8,328 +0.15(+1.07%)
Mar 23, 2017 14.10 14.42 13.85 14.05 10,491 -0.10(-0.71%)
Mar 22, 2017 14.55 14.70 14.00 14.15 8,284 -0.65(-4.39%)
Mar 21, 2017 14.40 14.80 14.40 14.80 11,490 +0.35(+2.42%)
Mar 20, 2017 14.55 14.60 14.25 14.45 6,579 -0.15(-1.03%)
Mar 17, 2017 14.90 15.05 14.30 14.60 9,601 -0.25(-1.68%)
Mar 16, 2017 14.65 15.00 14.65 14.85 6,499 +0.40(+2.77%)
Mar 15, 2017 14.40 14.53 14.30 14.45 4,357 +0.15(+1.05%)
Mar 14, 2017 14.20 14.55 14.14 14.30 3,537 -0.15(-1.04%)
Mar 13, 2017 14.05 14.55 14.00 14.45 8,250 +0.30(+2.12%)
Mar 10, 2017 14.50 14.55 14.10 14.15 10,613 -0.40(-2.75%)
Mar 09, 2017 14.45 15.00 14.40 14.55 4,618 +0.00(+0.00%)
Mar 08, 2017 14.50 14.69 14.38 14.55 22,187 +0.00(+0.00%)
Mar 07, 2017 14.70 14.70 14.50 14.55 2,325 -0.10(-0.68%)
Mar 06, 2017 14.65 14.65 14.50 14.65 4,776 -0.15(-1.01%)
Mar 03, 2017 14.85 14.90 14.60 14.80 9,532 +0.10(+0.68%)
Mar 02, 2017 15.05 15.05 14.65 14.70 7,648 -0.20(-1.34%)
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.