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 (%)
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%)
Oct 01, 2014 69.25 69.45 65.20 66.35 92,761 -3.00(-4.33%)
Sep 30, 2014 75.05 76.23 69.30 69.35 90,257 -5.65(-7.53%)
Sep 29, 2014 75.25 76.85 75.00 75.00 27,262 -0.55(-0.73%)
Sep 26, 2014 77.00 77.55 75.50 75.55 28,518 -1.10(-1.44%)
Sep 25, 2014 78.20 79.12 76.05 76.65 40,492 -2.35(-2.97%)
Sep 24, 2014 78.50 80.25 77.70 79.00 29,324 +0.85(+1.09%)
Sep 23, 2014 77.50 80.25 77.50 78.15 57,410 +1.00(+1.30%)
Sep 22, 2014 76.90 77.95 75.85 77.15 36,938 +0.35(+0.46%)
Sep 19, 2014 79.65 80.00 76.35 76.80 81,613 -2.75(-3.46%)
Sep 18, 2014 80.45 82.40 79.00 79.55 50,403 -0.85(-1.06%)
Sep 17, 2014 81.40 83.56 80.05 80.40 37,871 -0.95(-1.17%)
Sep 16, 2014 79.80 81.95 78.15 81.35 46,320 +0.75(+0.93%)
Sep 15, 2014 84.70 84.70 80.00 80.60 83,403 -4.30(-5.06%)
Sep 12, 2014 85.50 86.40 84.25 84.90 41,280 -0.90(-1.05%)
Sep 11, 2014 86.85 88.30 84.75 85.80 41,792 -1.30(-1.49%)
Sep 10, 2014 85.00 88.25 83.86 87.10 104,125 +2.30(+2.71%)
Sep 09, 2014 86.50 88.15 84.40 84.80 71,142 -0.60(-0.70%)
Sep 08, 2014 82.00 85.50 82.00 85.40 45,691 +2.95(+3.58%)
Sep 05, 2014 80.95 83.30 79.50 82.45 91,368 +1.25(+1.54%)
Sep 04, 2014 82.85 85.90 80.95 81.20 100,077 -1.55(-1.87%)
Sep 03, 2014 86.85 89.00 82.50 82.75 77,647 -2.40(-2.82%)
Sep 02, 2014 87.75 89.70 84.75 85.15 62,164 -2.75(-3.13%)
Aug 29, 2014 89.60 87.90 87.90 87.90 127,660 -0.70(-0.79%)
Aug 28, 2014 84.50 89.75 84.50 88.60 101,967 +3.50(+4.11%)
Aug 27, 2014 86.70 87.40 85.25 85.10 77,491 -1.20(-1.39%)
Aug 26, 2014 86.90 89.85 85.77 86.30 77,629 +0.30(+0.35%)
Aug 25, 2014 85.95 90.00 85.55 86.00 145,200 +1.65(+1.96%)
Aug 22, 2014 79.95 88.75 79.95 84.35 258,504 +5.25(+6.64%)
Aug 21, 2014 76.25 79.95 76.15 79.10 58,923 +2.85(+3.74%)
Aug 20, 2014 76.60 77.45 75.75 76.25 31,209 -0.55(-0.72%)
Aug 19, 2014 76.20 77.80 75.95 76.80 102,632 +0.45(+0.59%)
Aug 18, 2014 76.75 77.50 73.56 76.35 107,252 +0.50(+0.66%)
Aug 15, 2014 79.15 79.45 75.25 75.85 149,255 -2.70(-3.44%)
Aug 14, 2014 75.75 80.70 75.75 78.55 143,318 -2.30(-2.84%)
Aug 13, 2014 80.30 80.30 77.19 80.85 137,130 +0.70(+0.87%)
Aug 12, 2014 80.50 82.20 78.75 80.15 59,375 -0.50(-0.62%)
Aug 11, 2014 81.35 81.70 79.30 80.65 65,962 +0.50(+0.62%)
Aug 08, 2014 82.25 82.50 78.65 80.15 84,419 -2.55(-3.08%)
Aug 07, 2014 84.50 88.00 81.50 82.70 163,375 +3.45(+4.35%)
Aug 06, 2014 77.45 81.40 76.65 79.25 81,605 +1.50(+1.93%)
Aug 05, 2014 81.30 82.22 75.30 77.75 155,772 -3.30(-4.07%)
Aug 04, 2014 84.70 86.90 80.35 81.05 98,275 -3.60(-4.25%)
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.