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 31, 2019 8.550 8.800 8.550 8.650 2,580 -0.10(-1.14%)
May 30, 2019 9.000 9.150 8.500 8.750 7,335 -0.30(-3.31%)
May 29, 2019 9.200 9.400 8.950 9.050 4,038 +0.05(+0.56%)
May 28, 2019 8.500 9.850 8.500 9.000 5,656 +0.50(+5.88%)
May 24, 2019 8.950 9.200 8.500 8.500 5,300 -0.40(-4.49%)
May 23, 2019 8.850 9.050 8.800 8.900 2,418 -0.05(-0.56%)
May 22, 2019 8.850 9.200 8.850 8.950 747 +0.10(+1.13%)
May 21, 2019 8.800 9.500 8.750 8.850 16,628 +0.00(+0.00%)
May 20, 2019 8.750 9.250 8.750 8.850 4,638 +0.00(+0.00%)
May 17, 2019 9.500 9.636 8.556 8.850 6,440 -0.15(-1.67%)
May 16, 2019 8.900 9.500 8.750 9.000 9,425 -0.10(-1.10%)
May 15, 2019 9.150 9.250 8.800 9.100 6,161 -0.05(-0.55%)
May 14, 2019 8.850 9.300 8.750 9.150 9,050 +0.25(+2.81%)
May 13, 2019 9.250 9.425 8.750 8.900 5,394 -0.55(-5.82%)
May 10, 2019 9.250 9.650 9.250 9.450 8,840 +0.20(+2.16%)
May 09, 2019 9.350 9.665 9.250 9.250 5,384 -0.25(-2.63%)
May 08, 2019 9.750 10.00 9.500 9.500 4,761 -0.40(-4.04%)
May 07, 2019 10.50 10.80 9.800 9.900 5,324 -0.50(-4.81%)
May 06, 2019 10.00 10.55 9.750 10.40 5,344 +0.40(+4.00%)
May 03, 2019 10.10 10.50 10.00 10.00 3,500 -0.15(-1.48%)
May 02, 2019 10.00 10.40 10.00 10.15 2,401 -0.05(-0.49%)
May 01, 2019 10.00 10.60 10.00 10.20 6,326 +0.10(+0.99%)
Apr 30, 2019 10.00 10.60 10.00 10.10 17,464 +0.10(+1.00%)
Apr 29, 2019 10.00 10.50 10.00 10.00 6,611 -0.15(-1.48%)
Apr 26, 2019 10.00 10.25 10.00 10.15 6,260 +0.15(+1.50%)
Apr 25, 2019 10.05 10.15 10.00 10.00 7,427 -0.19(-1.90%)
Apr 24, 2019 10.00 10.45 10.00 10.19 5,281 +0.19(+1.93%)
Apr 23, 2019 10.10 10.25 10.00 10.00 12,686 -0.05(-0.49%)
Apr 22, 2019 10.20 10.50 10.05 10.05 13,433 -0.35(-3.36%)
Apr 18, 2019 10.20 10.55 10.12 10.40 8,200 +0.10(+0.96%)
Apr 17, 2019 10.40 10.70 10.30 10.30 3,871 -0.10(-0.96%)
Apr 16, 2019 10.45 10.65 10.40 10.40 5,243 -0.10(-0.95%)
Apr 15, 2019 10.35 10.75 10.25 10.50 7,474 +0.20(+1.94%)
Apr 12, 2019 10.75 11.00 10.25 10.30 28,500 -0.25(-2.37%)
Apr 11, 2019 11.15 11.20 10.55 10.55 9,514 -0.45(-4.09%)
Apr 10, 2019 10.95 11.30 10.80 11.00 4,434 +0.05(+0.46%)
Apr 09, 2019 10.90 11.00 10.85 10.95 1,646 -0.05(-0.45%)
Apr 08, 2019 11.45 11.45 10.90 11.00 6,021 -0.25(-2.22%)
Apr 05, 2019 11.00 11.45 11.00 11.25 4,140 +0.05(+0.45%)
Apr 04, 2019 11.55 11.55 11.05 11.20 6,556 -0.35(-3.03%)
Apr 03, 2019 11.45 11.66 11.28 11.55 6,468 +0.30(+2.67%)
Apr 02, 2019 11.00 11.60 11.00 11.25 9,352 +0.15(+1.35%)
Apr 01, 2019 10.80 11.55 10.80 11.10 13,391 -0.20(-1.77%)
Mar 29, 2019 11.50 12.25 10.40 11.30 76,200 +0.30(+2.73%)
Mar 28, 2019 10.20 11.25 10.10 11.00 22,228 +0.75(+7.32%)
Mar 27, 2019 10.50 10.80 10.25 10.25 7,287 -0.15(-1.44%)
Mar 26, 2019 10.65 10.85 10.40 10.40 12,852 -0.25(-2.35%)
Mar 25, 2019 10.30 10.90 10.30 10.65 3,603 +0.40(+3.90%)
Mar 22, 2019 10.95 10.95 10.25 10.25 18,640 -0.80(-7.24%)
Mar 21, 2019 10.80 11.05 10.80 11.05 1,323 +0.30(+2.79%)
Mar 20, 2019 10.85 11.05 10.75 10.75 6,125 -0.15(-1.38%)
Mar 19, 2019 10.75 11.20 10.75 10.90 6,572 +0.15(+1.40%)
Mar 18, 2019 10.95 11.20 10.75 10.75 6,578 -0.35(-3.15%)
Mar 15, 2019 11.25 11.35 10.95 11.10 9,140 -0.15(-1.33%)
Mar 14, 2019 11.10 11.45 11.00 11.25 4,365 +0.05(+0.45%)
Mar 13, 2019 10.85 11.48 10.85 11.20 2,692 +0.30(+2.75%)
Mar 12, 2019 10.90 11.25 10.75 10.90 3,072 +0.00(+0.00%)
Mar 11, 2019 10.75 10.90 10.60 10.90 11,248 +0.20(+1.87%)
Mar 08, 2019 10.65 10.90 10.55 10.70 15,240 -0.10(-0.93%)
Mar 07, 2019 10.85 11.15 10.60 10.80 9,007 -0.15(-1.37%)
Mar 06, 2019 11.05 11.35 10.65 10.95 9,460 -0.10(-0.90%)
Mar 05, 2019 11.25 11.35 11.00 11.05 9,613 -0.20(-1.78%)
Mar 04, 2019 11.15 11.55 11.15 11.25 6,206 +0.00(+0.00%)
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.