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 (%)
May 30, 2014 70.50 73.50 70.25 71.05 78,621 +0.75(+1.07%)
May 29, 2014 68.90 71.20 68.50 70.30 42,774 +1.35(+1.96%)
May 28, 2014 71.35 72.00 67.40 68.95 80,491 -2.60(-3.63%)
May 27, 2014 68.40 72.50 68.40 71.55 109,278 +3.15(+4.61%)
May 23, 2014 72.70 68.40 68.40 68.40 86,560 -0.70(-1.01%)
May 22, 2014 65.00 69.55 65.00 69.10 94,483 +4.10(+6.31%)
May 21, 2014 65.75 66.09 64.30 65.00 54,397 -0.70(-1.07%)
May 20, 2014 65.60 67.10 64.70 65.70 65,415 -0.80(-1.20%)
May 19, 2014 69.45 69.45 65.00 66.50 82,583 -1.50(-2.21%)
May 16, 2014 64.70 69.40 64.25 68.00 114,129 +2.70(+4.13%)
May 15, 2014 67.15 69.50 65.15 65.30 144,478 -4.70(-6.71%)
May 14, 2014 71.80 71.80 68.75 70.00 69,014 -2.70(-3.71%)
May 13, 2014 67.50 73.85 66.80 72.70 125,606 +5.20(+7.70%)
May 12, 2014 69.00 71.20 67.00 67.50 99,057 -0.50(-0.74%)
May 09, 2014 69.20 71.00 66.85 68.00 65,904 -1.95(-2.79%)
May 08, 2014 71.80 74.60 69.00 69.95 79,717 -2.75(-3.78%)
May 07, 2014 74.25 75.60 71.90 72.70 63,324 -1.55(-2.09%)
May 06, 2014 75.20 78.35 73.11 74.25 98,382 -2.10(-2.75%)
May 05, 2014 76.25 76.85 74.30 76.35 51,287 -0.40(-0.52%)
May 02, 2014 79.75 79.75 76.25 76.75 65,760 -2.55(-3.22%)
May 01, 2014 79.20 81.40 77.20 79.30 111,991 +0.70(+0.89%)
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%)
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.