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, 2018 12.30 12.80 12.12 12.40 6,349 +0.10(+0.81%)
Oct 30, 2018 12.55 12.70 12.00 12.30 10,042 +0.20(+1.65%)
Oct 29, 2018 12.05 12.80 12.00 12.10 17,318 +0.05(+0.41%)
Oct 26, 2018 11.85 12.40 11.50 12.05 10,300 +0.10(+0.84%)
Oct 25, 2018 11.60 12.10 11.55 11.95 23,622 +0.45(+3.91%)
Oct 24, 2018 12.35 12.75 11.50 11.50 20,493 -0.75(-6.12%)
Oct 23, 2018 11.85 12.75 11.75 12.25 29,180 +0.45(+3.81%)
Oct 22, 2018 12.60 12.60 11.65 11.80 20,302 -0.95(-7.45%)
Oct 19, 2018 13.05 13.05 11.85 12.75 93,000 +0.45(+3.66%)
Oct 18, 2018 13.85 15.00 11.95 12.30 554,258 -1.17(-8.72%)
Oct 17, 2018 14.80 15.15 13.09 13.47 103,349 -1.33(-8.95%)
Oct 16, 2018 16.75 17.50 14.35 14.80 94,693 -3.95(-21.07%)
Oct 15, 2018 19.15 19.35 18.45 18.75 2,661 -0.55(-2.85%)
Oct 12, 2018 19.10 19.50 18.57 19.30 8,260 +0.30(+1.58%)
Oct 11, 2018 18.70 19.49 18.55 19.00 5,643 -0.15(-0.78%)
Oct 10, 2018 20.50 20.50 18.75 19.15 11,846 -1.28(-6.24%)
Oct 09, 2018 20.45 20.55 20.30 20.43 5,704 -0.27(-1.33%)
Oct 08, 2018 20.20 20.85 20.20 20.70 2,942 +0.30(+1.47%)
Oct 05, 2018 20.50 20.75 20.40 20.40 8,460 -0.35(-1.69%)
Oct 04, 2018 21.00 21.40 20.75 20.75 4,857 -0.05(-0.24%)
Oct 03, 2018 20.75 21.75 20.10 20.80 6,961 +0.20(+0.97%)
Oct 02, 2018 21.00 21.55 20.48 20.60 8,224 -0.80(-3.74%)
Oct 01, 2018 22.50 22.85 21.40 21.40 5,018 -0.85(-3.82%)
Sep 28, 2018 23.05 23.25 22.25 22.25 5,720 -1.00(-4.30%)
Sep 27, 2018 22.45 23.45 22.25 23.25 6,915 +0.70(+3.10%)
Sep 26, 2018 21.10 22.90 21.10 22.55 24,010 +1.65(+7.89%)
Sep 25, 2018 19.65 21.00 19.65 20.90 25,398 +1.40(+7.18%)
Sep 24, 2018 19.85 20.07 19.05 19.50 9,678 -0.60(-2.99%)
Sep 21, 2018 20.60 20.85 20.10 20.10 4,020 -0.50(-2.43%)
Sep 20, 2018 20.45 21.00 20.45 20.60 3,850 +0.10(+0.49%)
Sep 19, 2018 20.55 21.00 20.10 20.50 9,857 +0.00(+0.00%)
Sep 18, 2018 20.25 20.60 20.06 20.50 2,126 +0.30(+1.49%)
Sep 17, 2018 20.25 20.25 19.95 20.20 3,228 -0.05(-0.25%)
Sep 14, 2018 20.20 20.40 19.95 20.25 4,460 +0.15(+0.75%)
Sep 13, 2018 20.00 20.40 19.80 20.10 3,980 +0.30(+1.52%)
Sep 12, 2018 19.90 20.36 19.75 19.80 2,709 -0.20(-1.00%)
Sep 11, 2018 20.30 20.50 19.60 20.00 3,933 -0.40(-1.96%)
Sep 10, 2018 20.25 20.85 19.82 20.40 2,700 +0.30(+1.49%)
Sep 07, 2018 19.90 20.60 19.55 20.10 8,360 +0.05(+0.25%)
Sep 06, 2018 20.45 20.75 19.60 20.05 13,982 -0.45(-2.20%)
Sep 05, 2018 20.65 21.35 20.15 20.50 6,458 -0.30(-1.44%)
Sep 04, 2018 22.00 22.00 20.50 20.80 13,947 -1.25(-5.67%)
Aug 31, 2018 22.05 22.05 22.05 0 -1.15(-4.96%)
Aug 30, 2018 21.10 23.75 21.10 23.20 25,698 +1.95(+9.18%)
Aug 29, 2018 20.20 22.23 19.75 21.25 25,016 +1.20(+5.99%)
Aug 28, 2018 20.55 20.95 20.00 20.05 22,055 -0.55(-2.67%)
Aug 27, 2018 20.95 21.07 20.00 20.60 33,781 -0.35(-1.67%)
Aug 24, 2018 17.25 21.25 17.25 20.95 67,540 +3.65(+21.10%)
Aug 23, 2018 17.30 18.00 17.30 17.30 2,832 -0.30(-1.70%)
Aug 22, 2018 16.50 18.00 16.50 17.60 19,463 +0.65(+3.83%)
Aug 21, 2018 16.75 17.00 16.30 16.95 5,671 +0.45(+2.73%)
Aug 20, 2018 17.25 17.35 16.50 16.50 4,274 +0.00(+0.00%)
Aug 17, 2018 16.50 17.05 15.75 16.50 15,920 -0.70(-4.07%)
Aug 16, 2018 17.25 18.05 16.70 17.20 12,036 -0.05(-0.29%)
Aug 15, 2018 17.95 18.00 16.50 17.25 7,477 -0.65(-3.63%)
Aug 14, 2018 17.90 18.55 17.36 17.90 6,235 +0.15(+0.85%)
Aug 13, 2018 18.15 18.15 17.10 17.75 5,409 +0.10(+0.57%)
Aug 10, 2018 17.25 18.40 16.90 17.65 7,980 +0.35(+2.02%)
Aug 09, 2018 16.70 17.30 16.60 17.30 11,905 +0.80(+4.85%)
Aug 08, 2018 16.35 17.34 16.25 16.50 30,679 +0.50(+3.12%)
Aug 07, 2018 16.10 16.10 15.75 16.00 3,801 +0.05(+0.31%)
Aug 06, 2018 15.80 16.15 15.80 15.95 3,813 +0.20(+1.27%)
Aug 03, 2018 16.15 16.25 15.35 15.75 22,420 -0.25(-1.56%)
Aug 02, 2018 15.90 16.45 15.90 16.00 8,636 -0.30(-1.84%)
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.