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 29, 2020 5.550 5.750 5.500 5.600 9,320 +0.00(+0.00%)
May 28, 2020 5.700 5.900 5.580 5.600 21,475 -0.25(-4.27%)
May 27, 2020 5.750 5.950 5.500 5.850 39,921 +0.15(+2.63%)
May 26, 2020 5.500 5.950 5.450 5.700 44,715 +0.25(+4.59%)
May 22, 2020 5.400 5.750 5.250 5.450 21,980 -0.25(-4.39%)
May 21, 2020 5.850 5.900 5.250 5.700 41,493 -0.25(-4.20%)
May 20, 2020 5.500 6.620 5.250 5.950 265,484 +0.50(+9.17%)
May 19, 2020 4.400 7.500 4.250 5.450 658,424 +0.98(+21.79%)
May 18, 2020 4.800 4.800 4.252 4.475 16,201 -0.02(-0.44%)
May 15, 2020 4.141 4.495 3.851 4.495 19,180 +0.50(+12.38%)
May 14, 2020 4.150 4.354 3.850 4.000 23,243 -0.20(-4.69%)
May 13, 2020 4.500 4.500 4.002 4.197 17,503 -0.16(-3.63%)
May 12, 2020 4.400 4.650 4.340 4.355 14,453 -0.02(-0.46%)
May 11, 2020 4.300 4.450 4.249 4.375 13,665 -0.12(-2.78%)
May 08, 2020 4.850 4.850 4.360 4.500 14,600 -0.01(-0.22%)
May 07, 2020 4.900 5.000 4.400 4.510 8,047 -0.39(-7.96%)
May 06, 2020 5.000 5.250 4.590 4.900 3,841 +0.00(+0.00%)
May 05, 2020 4.800 4.900 4.500 4.900 5,899 +0.31(+6.71%)
May 04, 2020 4.054 4.664 4.019 4.592 12,875 +0.23(+5.32%)
May 01, 2020 4.900 4.900 4.256 4.360 24,460 -0.52(-10.57%)
Apr 30, 2020 5.250 5.250 4.819 4.875 28,258 -0.21(-4.04%)
Apr 29, 2020 5.100 5.100 4.930 5.080 9,105 +0.18(+3.68%)
Apr 28, 2020 5.100 5.300 4.750 4.900 26,812 -0.45(-8.41%)
Apr 27, 2020 5.150 5.450 4.905 5.350 57,469 +0.36(+7.19%)
Apr 24, 2020 4.650 4.991 4.601 4.991 14,360 +0.14(+2.91%)
Apr 23, 2020 4.700 4.946 4.600 4.850 4,944 +0.14(+2.98%)
Apr 22, 2020 5.000 5.000 4.450 4.710 17,615 -0.04(-0.85%)
Apr 21, 2020 4.900 4.900 4.500 4.750 10,707 -0.16(-3.18%)
Apr 20, 2020 4.600 5.050 4.600 4.906 25,151 +0.10(+2.04%)
Apr 17, 2020 4.750 4.831 4.530 4.808 8,160 +0.28(+6.27%)
Apr 16, 2020 4.610 4.648 4.500 4.524 4,345 -0.09(-1.85%)
Apr 15, 2020 4.847 4.987 4.400 4.610 18,807 -0.14(-2.96%)
Apr 14, 2020 5.150 5.500 4.682 4.750 32,828 +0.37(+8.47%)
Apr 13, 2020 4.450 4.600 4.350 4.380 14,743 +0.05(+1.26%)
Apr 09, 2020 4.450 4.500 4.215 4.325 11,140 -0.02(-0.57%)
Apr 08, 2020 4.600 4.600 4.150 4.350 8,309 -0.03(-0.66%)
Apr 07, 2020 4.566 4.725 4.250 4.379 32,194 +0.23(+5.51%)
Apr 06, 2020 4.235 4.500 3.928 4.151 11,927 +0.30(+7.81%)
Apr 03, 2020 4.250 4.404 3.765 3.850 13,160 -0.27(-6.52%)
Apr 02, 2020 5.000 5.000 4.101 4.119 27,038 -0.48(-10.47%)
Apr 01, 2020 4.450 5.350 4.150 4.600 94,841 +0.23(+5.29%)
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%)
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.