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 (%)
Dec 31, 2014 39.70 40.60 40.60 40.60 144,860 +0.55(+1.37%)
Dec 30, 2014 41.80 43.15 40.05 40.05 84,171 -2.20(-5.21%)
Dec 29, 2014 47.00 47.15 41.90 42.25 152,507 -3.80(-8.25%)
Dec 26, 2014 36.55 47.70 36.45 46.05 285,427 +9.60(+26.34%)
Dec 24, 2014 37.15 36.45 36.45 36.45 27,400 -0.75(-2.02%)
Dec 23, 2014 37.25 38.00 36.45 37.20 40,874 -0.05(-0.13%)
Dec 22, 2014 38.00 38.80 37.15 37.25 42,436 -0.60(-1.59%)
Dec 19, 2014 37.80 38.35 36.90 37.85 43,051 +0.00(+0.00%)
Dec 18, 2014 37.50 38.35 37.00 37.85 46,349 +1.00(+2.71%)
Dec 17, 2014 37.60 39.00 36.50 36.85 53,260 -0.75(-1.99%)
Dec 16, 2014 37.85 39.00 36.65 37.60 42,527 -0.90(-2.34%)
Dec 15, 2014 41.55 42.45 35.65 38.50 134,240 -2.85(-6.89%)
Dec 12, 2014 39.50 42.20 39.10 41.35 44,972 +1.75(+4.42%)
Dec 11, 2014 39.25 41.00 39.25 39.60 71,438 +0.20(+0.51%)
Dec 10, 2014 41.85 41.95 39.30 39.40 124,171 -2.85(-6.75%)
Dec 09, 2014 42.50 43.00 40.60 42.25 51,478 -0.65(-1.52%)
Dec 08, 2014 46.30 47.45 42.00 42.90 132,105 -3.40(-7.34%)
Dec 05, 2014 49.15 50.05 45.85 46.30 91,301 -3.45(-6.93%)
Dec 04, 2014 50.00 51.00 49.50 49.75 44,872 -0.35(-0.70%)
Dec 03, 2014 50.40 51.75 50.00 50.10 45,819 -0.75(-1.47%)
Dec 02, 2014 50.55 52.45 50.40 50.85 45,709 -0.20(-0.39%)
Dec 01, 2014 53.75 54.00 50.40 51.05 83,476 -2.95(-5.46%)
Nov 28, 2014 54.60 55.25 54.00 54.00 36,865 -1.10(-2.00%)
Nov 26, 2014 57.05 55.10 55.10 55.10 100,380 -1.70(-2.99%)
Nov 25, 2014 57.75 58.75 56.55 56.80 65,440 -0.85(-1.47%)
Nov 24, 2014 57.20 59.35 56.60 57.65 62,321 +1.05(+1.86%)
Nov 21, 2014 60.90 60.90 56.25 56.60 162,999 -3.35(-5.59%)
Nov 20, 2014 59.40 61.25 59.00 59.95 72,679 -0.20(-0.33%)
Nov 19, 2014 61.50 62.53 59.66 60.15 60,821 -1.10(-1.80%)
Nov 18, 2014 62.40 63.75 61.20 61.25 58,196 -2.00(-3.16%)
Nov 17, 2014 67.30 68.70 61.15 63.25 86,121 -1.20(-1.86%)
Nov 14, 2014 58.40 64.70 57.55 64.45 71,195 +3.25(+5.31%)
Nov 13, 2014 60.00 61.95 60.00 61.20 87,544 +1.20(+2.00%)
Nov 12, 2014 60.10 62.41 60.00 60.00 55,915 -0.50(-0.83%)
Nov 11, 2014 61.05 61.75 59.30 60.50 53,392 -0.25(-0.41%)
Nov 10, 2014 62.35 63.90 60.70 60.75 50,874 -0.90(-1.46%)
Nov 07, 2014 64.55 64.85 60.00 61.65 66,545 -3.05(-4.71%)
Nov 06, 2014 64.35 64.95 63.05 64.70 38,336 +0.25(+0.39%)
Nov 05, 2014 68.55 68.55 63.80 64.45 63,879 -5.25(-7.53%)
Nov 04, 2014 69.75 71.25 68.05 69.70 23,199 -0.35(-0.50%)
Nov 03, 2014 68.80 70.85 67.95 70.05 43,557 +0.90(+1.30%)
Oct 31, 2014 69.75 71.05 67.93 69.15 51,033 +1.35(+1.99%)
Oct 30, 2014 65.65 67.80 65.30 67.80 21,947 +1.20(+1.80%)
Oct 29, 2014 70.20 70.50 65.70 66.60 44,150 -3.60(-5.13%)
Oct 28, 2014 65.05 70.40 64.75 70.20 53,987 +5.15(+7.92%)
Oct 27, 2014 63.50 65.95 64.60 65.05 27,157 +0.45(+0.70%)
Oct 24, 2014 65.05 65.90 63.50 64.60 40,123 -0.60(-0.92%)
Oct 23, 2014 64.75 66.70 64.25 65.20 32,407 +0.95(+1.48%)
Oct 22, 2014 63.15 66.75 62.50 64.25 67,527 -3.65(-5.38%)
Oct 21, 2014 69.40 69.40 66.15 67.90 43,629 -0.75(-1.09%)
Oct 20, 2014 69.85 69.85 67.25 68.65 33,961 -1.85(-2.62%)
Oct 17, 2014 70.25 70.50 67.75 70.50 54,513 +3.55(+5.30%)
Oct 16, 2014 61.25 67.45 60.00 66.95 68,390 +3.90(+6.19%)
Oct 15, 2014 62.50 66.35 61.10 63.05 53,123 -0.30(-0.47%)
Oct 14, 2014 62.20 65.95 62.05 63.35 47,066 +1.05(+1.69%)
Oct 13, 2014 60.40 63.70 57.55 62.30 74,085 +1.85(+3.06%)
Oct 10, 2014 62.75 64.35 60.25 60.45 81,739 -3.75(-5.84%)
Oct 09, 2014 64.00 64.94 62.00 64.20 66,401 +0.50(+0.78%)
Oct 08, 2014 65.50 66.75 61.50 63.70 96,338 -2.60(-3.92%)
Oct 07, 2014 67.50 68.50 66.00 66.30 35,198 -1.25(-1.85%)
Oct 06, 2014 68.85 71.40 67.55 67.55 25,118 -1.45(-2.10%)
Oct 03, 2014 70.35 71.25 68.75 69.00 38,919 -0.45(-0.65%)
Oct 02, 2014 68.15 69.90 65.85 69.45 55,762 +3.10(+4.67%)
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.