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 (%)
May 29, 2015 38.55 38.90 37.80 38.15 17,989 -0.85(-2.18%)
May 28, 2015 39.05 39.05 37.95 39.00 16,905 +0.05(+0.13%)
May 27, 2015 38.75 39.50 37.60 38.95 23,491 +0.20(+0.52%)
May 26, 2015 38.65 38.75 38.00 38.75 9,261 +0.10(+0.26%)
May 22, 2015 38.75 38.65 38.65 38.65 38,040 -0.35(-0.90%)
May 21, 2015 39.40 40.70 38.65 39.00 52,417 -0.70(-1.76%)
May 20, 2015 38.70 39.90 38.00 39.70 61,825 +0.60(+1.53%)
May 19, 2015 40.30 40.60 37.75 39.10 86,890 -1.35(-3.34%)
May 18, 2015 40.00 40.65 39.00 40.45 25,406 +0.15(+0.37%)
May 15, 2015 39.70 40.30 38.55 40.30 45,501 +1.20(+3.07%)
May 14, 2015 38.95 39.75 38.55 39.10 26,300 +0.50(+1.30%)
May 13, 2015 41.45 41.75 38.70 38.60 57,885 -2.65(-6.42%)
May 12, 2015 41.50 41.85 40.75 41.25 51,241 -0.40(-0.96%)
May 11, 2015 42.10 42.81 41.20 41.65 50,111 +0.00(+0.00%)
May 08, 2015 41.20 42.40 40.10 41.65 29,716 +1.00(+2.46%)
May 07, 2015 40.10 41.00 39.73 40.65 15,138 +0.85(+2.14%)
May 06, 2015 40.55 40.91 39.50 39.80 16,954 -0.85(-2.09%)
May 05, 2015 39.70 40.80 39.55 40.65 17,255 +0.50(+1.25%)
May 04, 2015 41.60 42.45 40.05 40.15 37,917 -0.90(-2.19%)
May 01, 2015 41.70 42.65 40.70 41.05 26,721 -0.90(-2.15%)
Apr 30, 2015 42.50 42.95 41.30 41.95 20,150 -0.05(-0.12%)
Apr 29, 2015 43.00 43.60 41.35 42.00 29,253 -2.10(-4.76%)
Apr 28, 2015 42.00 45.00 42.00 44.10 22,922 +1.80(+4.26%)
Apr 27, 2015 42.90 44.25 42.00 42.30 22,434 -1.25(-2.87%)
Apr 24, 2015 42.90 44.25 41.25 43.55 21,626 -0.55(-1.25%)
Apr 23, 2015 44.05 44.40 43.65 44.10 23,801 +0.25(+0.57%)
Apr 22, 2015 44.15 44.95 43.50 43.85 21,142 -0.30(-0.68%)
Apr 21, 2015 45.75 45.75 43.70 44.15 18,105 -1.00(-2.21%)
Apr 20, 2015 43.05 45.57 42.93 45.15 40,543 +2.15(+5.00%)
Apr 17, 2015 43.75 44.10 42.50 43.00 30,872 -0.80(-1.83%)
Apr 16, 2015 44.45 45.55 43.80 43.80 34,841 -0.65(-1.46%)
Apr 15, 2015 43.05 45.60 43.05 44.45 35,881 +1.50(+3.49%)
Apr 14, 2015 42.50 43.85 42.37 42.95 18,647 +0.55(+1.30%)
Apr 13, 2015 45.20 46.00 41.75 42.40 46,426 -3.35(-7.32%)
Apr 10, 2015 45.35 46.31 45.15 45.75 29,658 +0.35(+0.77%)
Apr 09, 2015 44.95 45.60 44.05 45.40 30,819 +0.65(+1.45%)
Apr 08, 2015 43.50 45.55 42.55 44.75 37,562 +1.15(+2.64%)
Apr 07, 2015 42.30 44.00 42.00 43.60 26,486 +1.35(+3.20%)
Apr 06, 2015 39.85 42.50 39.85 42.25 43,634 +2.40(+6.02%)
Apr 02, 2015 39.80 39.85 39.85 39.85 16,420 +0.10(+0.25%)
Apr 01, 2015 39.55 40.05 39.00 39.75 15,943 +0.20(+0.51%)
Mar 31, 2015 40.25 40.50 38.85 39.55 22,211 -1.15(-2.83%)
Mar 30, 2015 40.50 41.60 39.00 40.70 41,274 -1.10(-2.63%)
Mar 27, 2015 45.00 46.75 41.25 41.80 140,275 +1.20(+2.96%)
Mar 26, 2015 38.35 41.20 37.80 40.60 40,671 +1.85(+4.77%)
Mar 25, 2015 37.90 39.20 37.60 38.75 26,114 +0.60(+1.57%)
Mar 24, 2015 37.85 39.50 37.60 38.15 35,060 +0.15(+0.39%)
Mar 23, 2015 39.50 39.50 37.65 38.00 33,421 -0.75(-1.94%)
Mar 20, 2015 40.40 41.15 37.55 38.75 64,247 -1.45(-3.61%)
Mar 19, 2015 40.45 40.55 40.00 40.20 6,565 +0.30(+0.75%)
Mar 18, 2015 40.05 40.50 39.30 39.90 12,663 +0.10(+0.25%)
Mar 17, 2015 39.80 40.45 39.20 39.80 15,140 -0.30(-0.75%)
Mar 16, 2015 41.15 41.20 40.05 40.10 12,251 -1.05(-2.55%)
Mar 13, 2015 41.90 42.30 40.25 41.15 18,881 -0.65(-1.56%)
Mar 12, 2015 39.35 42.20 39.35 41.80 30,646 +2.50(+6.36%)
Mar 11, 2015 40.00 40.00 38.15 39.30 28,765 +0.60(+1.55%)
Mar 10, 2015 39.30 40.25 38.35 38.70 27,463 -0.80(-2.03%)
Mar 09, 2015 40.20 40.55 39.40 39.50 20,721 -0.68(-1.70%)
Mar 06, 2015 40.70 41.60 39.50 40.18 37,952 -1.02(-2.47%)
Mar 05, 2015 41.00 41.85 40.50 41.20 29,259 +0.20(+0.49%)
Mar 04, 2015 42.50 42.90 40.67 41.00 43,625 -1.90(-4.43%)
Mar 03, 2015 42.95 43.90 42.58 42.90 18,135 -0.15(-0.35%)
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.