Skip to main content
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 (%)
Jun 29, 2018 17.50 17.85 17.50 17.55 1,381 +0.05(+0.29%)
Jun 28, 2018 17.75 18.00 17.50 17.50 3,095 -0.35(-1.96%)
Jun 27, 2018 17.90 18.00 17.60 17.85 3,191 -0.15(-0.86%)
Jun 26, 2018 18.00 18.25 17.76 18.00 1,580 +0.15(+0.87%)
Jun 25, 2018 18.20 18.40 17.75 17.85 2,771 -0.55(-2.99%)
Jun 22, 2018 18.05 18.45 18.05 18.40 3,089 +0.40(+2.22%)
Jun 21, 2018 18.40 18.50 18.00 18.00 2,798 -0.25(-1.37%)
Jun 20, 2018 18.45 18.55 18.05 18.25 2,685 -0.30(-1.62%)
Jun 19, 2018 18.70 18.70 17.90 18.55 9,581 +0.00(+0.00%)
Jun 18, 2018 18.05 18.66 17.80 18.55 3,097 +0.25(+1.37%)
Jun 15, 2018 18.87 18.30 18.30 3,458 -0.35(-1.88%)
Jun 14, 2018 18.90 18.90 18.27 18.65 9,577 +0.10(+0.54%)
Jun 13, 2018 18.40 18.55 17.90 18.55 3,278 +0.40(+2.20%)
Jun 12, 2018 18.25 18.89 18.05 18.15 6,101 -0.25(-1.36%)
Jun 11, 2018 17.75 18.50 17.65 18.40 4,358 +0.60(+3.37%)
Jun 08, 2018 18.05 18.20 17.50 17.80 4,377 -0.25(-1.39%)
Jun 07, 2018 19.00 19.61 17.35 18.05 12,214 -1.20(-6.23%)
Jun 06, 2018 19.25 19.25 6,538 +0.85(+4.62%)
Jun 05, 2018 18.45 19.00 17.90 18.40 9,229 -0.35(-1.87%)
Jun 04, 2018 18.85 18.86 18.30 18.75 4,127 +0.20(+1.08%)
Jun 01, 2018 19.00 19.20 18.55 18.55 6,868 -0.50(-2.62%)
May 31, 2018 17.90 19.22 17.90 19.05 5,036 +1.05(+5.83%)
May 30, 2018 17.80 18.35 17.80 18.00 5,633 +0.20(+1.12%)
May 29, 2018 17.90 18.00 17.75 17.80 2,884 -0.25(-1.39%)
May 25, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
May 24, 2018 18.05 18.15 17.80 18.15 6,630 -0.05(-0.27%)
May 23, 2018 17.80 18.45 17.80 18.20 4,312 +0.40(+2.25%)
May 22, 2018 17.80 18.30 17.80 17.80 8,707 +0.00(+0.00%)
May 21, 2018 17.85 18.30 17.50 17.80 13,090 -0.12(-0.70%)
May 18, 2018 18.25 18.75 17.50 17.93 17,889 +0.48(+2.72%)
May 17, 2018 17.60 17.70 17.00 17.45 7,526 +0.02(+0.14%)
May 16, 2018 17.00 17.48 16.83 17.43 7,115 +0.48(+2.80%)
May 15, 2018 16.95 17.30 16.65 16.95 4,906 -0.05(-0.29%)
May 14, 2018 17.75 17.85 16.95 17.00 3,828 -0.55(-3.13%)
May 11, 2018 17.30 17.75 17.05 17.55 4,297 +0.35(+2.03%)
May 10, 2018 17.50 17.80 17.15 17.20 9,006 -0.15(-0.86%)
May 09, 2018 17.25 17.45 17.05 17.35 2,821 +0.30(+1.76%)
May 08, 2018 17.00 17.35 16.85 17.05 6,644 +0.45(+2.71%)
May 07, 2018 16.90 17.40 16.60 16.60 6,726 -0.36(-2.12%)
May 04, 2018 16.77 17.20 16.68 16.96 3,886 -0.14(-0.82%)
May 03, 2018 17.20 17.35 16.65 17.10 2,441 -0.10(-0.58%)
May 02, 2018 17.15 17.50 16.90 17.20 1,810 -0.25(-1.43%)
May 01, 2018 16.80 17.75 16.50 17.45 5,841 +0.80(+4.80%)
Apr 30, 2018 16.55 16.65 16.15 16.65 1,981 +0.30(+1.83%)
Apr 27, 2018 16.05 16.75 15.90 16.35 2,513 +0.45(+2.83%)
Apr 26, 2018 16.20 16.20 15.90 15.90 4,964 -0.35(-2.15%)
Apr 25, 2018 16.55 16.55 15.90 16.25 3,401 -0.10(-0.61%)
Apr 24, 2018 16.45 16.48 15.90 16.35 4,811 +0.10(+0.62%)
Apr 23, 2018 16.85 17.15 16.15 16.25 3,835 -0.45(-2.69%)
Apr 20, 2018 16.75 17.00 16.57 16.70 15,002 -0.05(-0.30%)
Apr 19, 2018 16.60 17.25 16.50 16.75 6,091 +0.15(+0.90%)
Apr 18, 2018 16.50 16.75 16.40 16.60 6,405 +0.15(+0.91%)
Apr 17, 2018 16.35 16.70 16.35 16.45 5,187 -0.15(-0.90%)
Apr 16, 2018 16.85 17.00 16.10 16.60 6,259 -0.15(-0.90%)
Apr 13, 2018 16.50 16.75 15.95 16.75 3,510 +0.60(+3.72%)
Apr 12, 2018 16.35 16.95 16.10 16.15 3,226 +0.00(+0.00%)
Apr 11, 2018 16.75 17.50 16.00 16.15 8,730 -0.85(-5.00%)
Apr 10, 2018 16.60 17.45 16.40 17.00 6,967 +0.50(+3.03%)
Apr 09, 2018 16.90 17.00 16.30 16.50 6,751 -0.40(-2.37%)
Apr 06, 2018 16.85 17.00 16.45 16.90 2,901 -0.05(-0.29%)
Apr 05, 2018 16.55 17.00 16.45 16.95 6,104 +0.85(+5.28%)
Apr 04, 2018 15.85 17.00 15.35 16.10 7,446 -0.50(-3.01%)
Apr 03, 2018 15.75 17.25 15.75 16.60 6,949 +1.00(+6.41%)
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.