Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2019 9.900 10.25 9.500 9.800 9,947 -0.05(-0.51%)
Oct 30, 2019 10.00 10.25 9.700 9.850 11,340 -0.35(-3.43%)
Oct 29, 2019 10.30 10.50 10.20 10.20 6,498 -0.22(-2.14%)
Oct 28, 2019 9.950 10.50 9.150 10.42 18,945 +0.42(+4.24%)
Oct 25, 2019 9.950 10.20 9.550 10.00 9,540 +0.00(+0.00%)
Oct 24, 2019 10.20 10.45 9.500 10.00 14,994 -0.20(-1.96%)
Oct 23, 2019 10.50 10.50 10.00 10.20 8,573 -0.20(-1.92%)
Oct 22, 2019 10.25 10.75 10.25 10.40 8,184 +0.15(+1.46%)
Oct 21, 2019 10.55 10.75 10.25 10.25 9,696 -0.30(-2.84%)
Oct 18, 2019 10.35 10.75 10.35 10.55 12,140 +0.05(+0.48%)
Oct 17, 2019 10.75 10.76 10.35 10.50 6,470 -0.05(-0.47%)
Oct 16, 2019 10.20 10.90 10.20 10.55 35,298 +0.30(+2.93%)
Oct 15, 2019 10.05 10.50 10.00 10.25 16,950 +0.10(+0.99%)
Oct 14, 2019 9.950 10.25 9.896 10.15 3,614 -0.03(-0.25%)
Oct 11, 2019 10.25 10.50 10.03 10.18 6,420 -0.07(-0.73%)
Oct 10, 2019 9.900 10.30 9.835 10.25 2,531 +0.20(+1.99%)
Oct 09, 2019 10.40 10.45 9.850 10.05 5,668 +0.05(+0.50%)
Oct 08, 2019 10.00 10.15 9.650 10.00 2,909 +0.15(+1.52%)
Oct 07, 2019 9.700 10.09 9.700 9.850 4,558 -0.05(-0.51%)
Oct 04, 2019 9.900 10.00 9.758 9.900 4,300 +0.21(+2.18%)
Oct 03, 2019 9.450 9.751 9.450 9.689 2,533 -0.01(-0.11%)
Oct 02, 2019 10.15 10.15 9.501 9.700 13,018 -0.21(-2.07%)
Oct 01, 2019 9.500 10.25 9.500 9.905 13,749 +0.46(+4.82%)
Sep 30, 2019 9.400 9.600 9.000 9.450 4,829 +0.10(+1.07%)
Sep 27, 2019 9.050 10.35 8.800 9.350 14,460 +0.55(+6.25%)
Sep 26, 2019 9.000 9.100 8.800 8.800 3,240 -0.25(-2.76%)
Sep 25, 2019 9.000 9.350 8.825 9.050 2,639 +0.05(+0.56%)
Sep 24, 2019 9.300 9.450 9.000 9.000 10,220 -0.30(-3.23%)
Sep 23, 2019 9.350 9.550 9.300 9.300 1,996 -0.25(-2.62%)
Sep 20, 2019 9.750 9.850 9.550 9.550 3,940 -0.45(-4.50%)
Sep 19, 2019 10.00 10.35 9.750 10.00 3,891 +0.00(+0.00%)
Sep 18, 2019 10.35 10.40 9.750 10.00 8,030 -0.40(-3.85%)
Sep 17, 2019 10.25 10.70 10.25 10.40 15,905 +0.05(+0.48%)
Sep 16, 2019 10.55 10.55 10.25 10.35 13,583 +0.00(+0.00%)
Sep 13, 2019 10.20 10.75 10.05 10.35 28,720 +0.35(+3.50%)
Sep 12, 2019 9.500 10.15 9.500 10.00 7,663 +0.20(+2.04%)
Sep 11, 2019 9.550 9.920 9.550 9.800 7,307 +0.35(+3.74%)
Sep 10, 2019 9.500 9.850 9.350 9.447 4,819 +0.15(+1.58%)
Sep 09, 2019 7.900 9.800 7.900 9.300 37,674 +1.50(+19.23%)
Sep 06, 2019 8.450 8.500 7.750 7.800 2,780 -0.70(-8.24%)
Sep 05, 2019 8.400 8.600 8.250 8.500 4,861 +0.10(+1.14%)
Sep 04, 2019 7.650 8.404 7.650 8.404 5,867 +0.75(+9.86%)
Sep 03, 2019 7.600 7.900 7.600 7.650 3,373 -0.10(-1.29%)
Aug 30, 2019 7.900 7.970 7.750 7.750 3,000 -0.15(-1.90%)
Aug 29, 2019 7.700 8.035 7.600 7.900 6,196 +0.15(+1.94%)
Aug 28, 2019 7.850 8.050 7.750 7.750 5,213 -0.15(-1.90%)
Aug 27, 2019 8.000 8.168 7.600 7.900 11,058 -0.03(-0.37%)
Aug 26, 2019 7.900 8.100 7.900 7.929 2,876 +0.03(+0.37%)
Aug 23, 2019 8.600 8.600 7.800 7.901 5,880 -0.45(-5.38%)
Aug 22, 2019 7.850 8.450 7.850 8.350 12,194 +0.50(+6.37%)
Aug 21, 2019 8.150 8.150 7.850 7.850 4,578 -0.35(-4.27%)
Aug 20, 2019 7.950 8.350 7.950 8.200 1,823 +0.30(+3.80%)
Aug 19, 2019 8.000 8.450 7.878 7.900 13,473 -0.30(-3.66%)
Aug 16, 2019 8.500 8.539 8.155 8.200 5,120 -0.27(-3.24%)
Aug 15, 2019 8.150 8.500 8.150 8.475 6,884 +0.26(+3.22%)
Aug 14, 2019 8.400 8.650 8.150 8.211 6,877 -0.29(-3.40%)
Aug 13, 2019 8.550 8.650 8.395 8.500 8,281 +0.05(+0.59%)
Aug 12, 2019 8.700 8.850 8.300 8.450 3,541 -0.30(-3.43%)
Aug 09, 2019 9.100 9.250 8.750 8.750 2,900 -0.05(-0.57%)
Aug 08, 2019 8.750 9.000 8.750 8.800 1,670 +0.00(+0.00%)
Aug 07, 2019 8.750 8.876 8.550 8.800 7,035 -0.10(-1.12%)
Aug 06, 2019 8.850 9.249 8.850 8.900 5,128 +0.08(+0.85%)
Aug 05, 2019 9.200 9.700 8.700 8.825 21,159 -0.43(-4.59%)
Aug 02, 2019 9.300 9.400 9.150 9.250 1,940 -0.20(-2.12%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.