Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2014 72.00 79.00 72.00 78.60 116,690 +5.75(+7.89%)
Apr 29, 2014 74.35 75.40 71.20 72.85 151,917 -2.95(-3.89%)
Apr 28, 2014 78.95 79.75 73.75 75.80 87,303 -2.30(-2.94%)
Apr 25, 2014 85.90 86.75 76.85 78.10 100,630 -7.60(-8.87%)
Apr 24, 2014 88.15 88.70 84.00 85.70 80,022 -0.25(-0.29%)
Apr 23, 2014 87.60 87.75 82.55 85.95 106,682 +0.25(+0.29%)
Apr 22, 2014 80.50 87.40 79.45 85.70 152,990 +6.25(+7.87%)
Apr 21, 2014 80.00 80.50 76.75 79.45 44,887 +0.55(+0.70%)
Apr 17, 2014 81.90 78.90 78.90 78.90 106,140 -1.95(-2.41%)
Apr 16, 2014 76.40 83.25 74.50 80.85 272,100 +6.85(+9.26%)
Apr 15, 2014 72.10 74.90 70.30 74.00 163,672 +2.30(+3.21%)
Apr 14, 2014 78.00 78.00 70.70 71.70 397,072 -3.80(-5.03%)
Apr 11, 2014 79.65 81.65 75.05 75.50 1,010,832 -17.25(-18.60%)
Apr 10, 2014 107.45 107.50 91.40 92.75 244,302 -14.40(-13.44%)
Apr 09, 2014 106.50 111.50 103.50 107.15 96,078 +2.10(+2.00%)
Apr 08, 2014 118.40 121.72 102.55 105.05 152,895 -16.70(-13.72%)
Apr 07, 2014 123.70 127.21 116.00 121.75 81,826 -3.45(-2.76%)
Apr 04, 2014 128.25 130.95 123.72 125.20 35,952 -1.70(-1.34%)
Apr 03, 2014 132.50 132.50 125.75 126.90 33,882 -2.05(-1.59%)
Apr 02, 2014 131.70 132.49 126.64 128.95 37,607 -1.05(-0.81%)
Apr 01, 2014 126.85 131.68 126.40 130.00 34,214 +4.15(+3.30%)
Mar 31, 2014 132.55 136.95 124.10 125.85 77,893 -5.40(-4.11%)
Mar 28, 2014 118.50 134.45 118.25 131.25 133,514 +2.90(+2.26%)
Mar 27, 2014 126.05 128.95 120.55 128.35 74,777 +2.30(+1.82%)
Mar 26, 2014 131.00 132.50 125.05 126.05 47,202 -2.55(-1.98%)
Mar 25, 2014 132.30 134.60 126.31 128.60 39,660 -0.40(-0.31%)
Mar 24, 2014 136.75 139.50 125.00 129.00 101,167 -7.70(-5.63%)
Mar 21, 2014 143.55 145.40 136.00 136.70 84,275 -6.05(-4.24%)
Mar 20, 2014 142.50 145.50 140.70 142.75 47,117 -4.05(-2.76%)
Mar 19, 2014 150.00 150.95 146.00 146.80 39,929 -1.60(-1.08%)
Mar 18, 2014 145.55 151.25 145.55 148.40 31,331 +0.35(+0.24%)
Mar 17, 2014 144.75 148.65 143.30 148.05 41,533 +5.35(+3.75%)
Mar 14, 2014 146.40 148.00 142.50 142.70 53,162 -5.75(-3.87%)
Mar 13, 2014 152.75 157.15 146.55 148.45 73,768 -4.30(-2.82%)
Mar 12, 2014 155.00 157.10 148.00 152.75 90,067 -5.25(-3.32%)
Mar 11, 2014 160.00 163.75 157.10 158.00 46,856 -2.45(-1.53%)
Mar 10, 2014 170.30 170.55 160.05 160.45 110,840 -10.50(-6.14%)
Mar 07, 2014 171.30 175.00 170.55 170.95 43,112 -2.00(-1.16%)
Mar 06, 2014 180.00 181.80 171.50 172.95 39,964 -5.80(-3.24%)
Mar 05, 2014 183.40 184.55 177.50 178.75 45,542 -6.00(-3.25%)
Mar 04, 2014 184.05 187.45 181.25 184.75 60,383 +2.80(+1.54%)
Mar 03, 2014 180.25 182.00 175.48 181.95 44,968 -0.55(-0.30%)
Feb 28, 2014 182.75 185.00 177.85 182.50 82,457 +6.40(+3.63%)
Feb 27, 2014 171.05 185.95 170.30 176.10 165,494 +3.60(+2.09%)
Feb 26, 2014 170.75 174.70 170.05 172.50 39,597 -0.50(-0.29%)
Feb 25, 2014 175.00 176.20 171.15 173.00 50,718 -2.30(-1.31%)
Feb 24, 2014 175.25 176.90 171.93 175.30 114,802 -0.10(-0.06%)
Feb 21, 2014 177.40 182.35 174.95 175.40 95,439 -0.20(-0.11%)
Feb 20, 2014 170.95 176.55 170.15 175.60 72,117 +5.55(+3.26%)
Feb 19, 2014 174.70 177.15 169.75 170.05 80,359 -3.35(-1.93%)
Feb 18, 2014 174.65 176.45 170.50 173.40 69,895 +1.20(+0.70%)
Feb 14, 2014 171.30 172.20 172.20 172.20 74,560 +1.65(+0.97%)
Feb 13, 2014 170.00 176.20 167.75 170.55 79,219 -1.70(-0.99%)
Feb 12, 2014 180.00 182.25 170.00 172.25 136,797 -9.95(-5.46%)
Feb 11, 2014 179.35 188.75 178.50 182.20 149,145 +7.35(+4.20%)
Feb 10, 2014 163.50 178.65 163.20 174.85 89,715 +12.85(+7.93%)
Feb 07, 2014 160.00 164.35 157.55 162.00 65,566 +5.25(+3.35%)
Feb 06, 2014 155.00 163.50 153.90 156.75 88,516 -2.75(-1.72%)
Feb 05, 2014 153.05 167.40 146.40 159.50 214,954 -10.65(-6.26%)
Feb 04, 2014 167.45 171.52 167.00 170.15 59,133 +3.65(+2.19%)
Feb 03, 2014 178.50 179.35 165.10 166.50 120,909 -12.35(-6.91%)
Jan 31, 2014 178.15 181.50 176.25 178.85 57,496 -2.90(-1.60%)
Jan 30, 2014 181.60 184.00 179.10 181.75 77,499 +2.80(+1.56%)
Jan 29, 2014 177.50 181.30 174.85 178.95 49,538 -0.40(-0.22%)
Jan 28, 2014 178.70 184.75 177.50 179.35 64,175 -0.10(-0.06%)
Jan 27, 2014 181.50 182.25 169.30 179.45 168,745 -1.30(-0.72%)
Jan 24, 2014 193.75 193.75 180.50 180.75 204,797 -14.65(-7.50%)
Jan 23, 2014 199.70 199.70 192.60 195.40 69,204 -3.30(-1.66%)
Jan 22, 2014 194.50 199.95 194.01 198.70 60,310 +3.85(+1.98%)
Jan 21, 2014 202.85 203.20 192.60 194.85 163,137 -7.05(-3.49%)
Jan 17, 2014 204.95 201.90 201.90 201.90 174,180 -1.50(-0.74%)
Jan 16, 2014 205.60 211.75 201.90 203.40 145,548 -1.65(-0.80%)
Jan 15, 2014 212.15 209.40 198.40 205.05 217,583 -7.10(-3.35%)
Jan 14, 2014 214.30 217.20 196.25 212.15 305,969 -3.50(-1.62%)
Jan 13, 2014 221.00 234.35 212.50 215.65 412,518 -4.90(-2.22%)
Jan 10, 2014 222.40 222.65 214.00 220.55 130,713 +0.40(+0.18%)
Jan 09, 2014 226.25 227.75 212.55 220.15 191,982 -2.85(-1.28%)
Jan 08, 2014 214.00 224.10 205.10 223.00 275,538 +9.00(+4.21%)
Jan 07, 2014 225.45 228.45 210.80 214.00 203,135 -6.45(-2.93%)
Jan 06, 2014 239.00 239.90 212.50 220.45 397,103 -13.45(-5.75%)
Jan 03, 2014 224.55 238.50 220.00 233.90 584,133 +17.25(+7.96%)
Jan 02, 2014 201.30 222.50 193.85 216.65 619,824 +19.20(+9.72%)
Dec 31, 2013 198.70 197.45 197.45 197.45 200,380 +5.25(+2.73%)
Dec 30, 2013 191.00 193.75 188.75 192.20 77,752 +1.85(+0.97%)
Dec 27, 2013 198.60 200.95 187.80 190.35 155,210 -5.50(-2.81%)
Dec 26, 2013 196.45 204.55 193.05 195.85 226,111 +3.20(+1.66%)
Dec 24, 2013 202.20 202.75 190.55 192.65 161,171 -10.50(-5.17%)
Dec 23, 2013 187.50 203.15 185.00 203.15 284,529 +18.70(+10.14%)
Dec 20, 2013 175.50 185.57 175.50 184.45 212,511 +8.25(+4.68%)
Dec 19, 2013 176.25 179.10 173.01 176.20 142,669 -2.15(-1.21%)
Dec 18, 2013 178.55 180.98 170.50 178.35 201,203 -0.60(-0.34%)
Dec 17, 2013 185.65 187.45 177.55 178.95 158,409 -6.70(-3.61%)
Dec 16, 2013 192.50 192.50 185.00 185.65 84,056 -3.35(-1.77%)
Dec 13, 2013 189.95 199.70 186.65 189.00 204,628 +0.95(+0.51%)
Dec 12, 2013 184.70 188.84 182.75 188.05 113,000 +3.30(+1.79%)
Dec 11, 2013 197.15 197.65 182.57 184.75 159,651 -10.80(-5.52%)
Dec 10, 2013 187.90 198.41 180.30 195.55 223,305 +7.10(+3.77%)
Dec 09, 2013 205.25 205.35 186.00 188.45 281,302 -13.80(-6.82%)
Dec 06, 2013 212.75 212.75 197.50 202.25 141,672 -7.25(-3.46%)
Dec 05, 2013 215.65 215.90 205.90 209.50 130,917 -6.45(-2.99%)
Dec 04, 2013 214.75 218.95 207.90 215.95 191,877 -0.30(-0.14%)
Dec 03, 2013 202.25 216.25 199.95 216.25 428,563 +16.30(+8.15%)
Dec 02, 2013 209.50 209.50 197.20 199.95 235,900 -5.05(-2.46%)
Nov 29, 2013 205.15 208.50 187.53 205.00 287,879 -0.25(-0.12%)
Nov 27, 2013 232.90 237.45 201.05 205.25 1,122,073 -19.20(-8.55%)
Nov 26, 2013 204.85 224.45 201.00 224.45 880,975 +27.50(+13.96%)
Nov 25, 2013 192.55 197.20 181.35 196.95 627,203 +17.65(+9.84%)
Nov 22, 2013 183.60 192.40 170.60 179.30 1,060,888 +10.20(+6.03%)
Nov 21, 2013 173.70 196.55 161.30 169.10 2,824,264 -26.95(-13.75%)
Nov 20, 2013 299.85 303.40 193.80 196.05 2,629,787 -94.00(-32.41%)
Nov 19, 2013 326.95 334.90 272.90 290.05 1,077,480 -51.80(-15.15%)
Nov 18, 2013 309.50 350.00 300.81 341.85 993,749 +46.90(+15.90%)
Nov 15, 2013 291.45 299.25 280.10 294.95 712,515 +32.95(+12.58%)
Nov 14, 2013 251.25 269.75 249.10 262.00 430,644 +11.20(+4.47%)
Nov 12, 2013 249.60 257.45 235.50 250.80 547,539 -4.95(-1.94%)
Nov 11, 2013 232.50 263.90 227.65 255.75 604,062 +31.20(+13.89%)
Nov 08, 2013 202.50 224.55 200.50 224.55 232,801 +24.05(+12.00%)
Nov 07, 2013 209.85 213.80 193.80 200.50 268,019 -3.70(-1.81%)
Nov 06, 2013 205.15 212.50 191.55 204.20 391,223 +10.10(+5.20%)
Nov 05, 2013 178.75 195.40 176.00 194.10 429,993 +15.65(+8.77%)
Nov 04, 2013 173.75 179.40 169.00 178.45 263,561 +8.65(+5.09%)
Nov 01, 2013 172.40 174.95 166.25 169.80 103,943 -0.60(-0.35%)
Oct 31, 2013 162.50 174.50 161.45 170.40 223,019 +7.15(+4.38%)
Oct 30, 2013 164.35 170.70 161.75 163.25 145,076 -3.90(-2.33%)
Oct 29, 2013 156.45 167.15 155.00 167.15 210,216 +13.30(+8.64%)
Oct 28, 2013 175.60 176.35 150.75 153.85 256,703 -17.80(-10.37%)
Oct 25, 2013 177.00 177.50 163.75 171.65 296,395 +2.90(+1.72%)
Oct 24, 2013 153.30 168.75 152.75 168.75 467,509 +21.10(+14.29%)
Oct 23, 2013 162.50 163.50 142.75 147.65 494,495 -18.30(-11.03%)
Oct 22, 2013 188.75 190.90 165.60 165.95 434,011 -11.20(-6.32%)
Oct 21, 2013 167.25 198.75 161.85 177.15 1,215,703 +33.15(+23.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.