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 (%)
May 29, 2020 5.550 5.750 5.500 5.600 9,320 +0.00(+0.00%)
May 28, 2020 5.700 5.900 5.580 5.600 21,475 -0.25(-4.27%)
May 27, 2020 5.750 5.950 5.500 5.850 39,921 +0.15(+2.63%)
May 26, 2020 5.500 5.950 5.450 5.700 44,715 +0.25(+4.59%)
May 22, 2020 5.400 5.750 5.250 5.450 21,980 -0.25(-4.39%)
May 21, 2020 5.850 5.900 5.250 5.700 41,493 -0.25(-4.20%)
May 20, 2020 5.500 6.620 5.250 5.950 265,484 +0.50(+9.17%)
May 19, 2020 4.400 7.500 4.250 5.450 658,424 +0.98(+21.79%)
May 18, 2020 4.800 4.800 4.252 4.475 16,201 -0.02(-0.44%)
May 15, 2020 4.141 4.495 3.851 4.495 19,180 +0.50(+12.38%)
May 14, 2020 4.150 4.354 3.850 4.000 23,243 -0.20(-4.69%)
May 13, 2020 4.500 4.500 4.002 4.197 17,503 -0.16(-3.63%)
May 12, 2020 4.400 4.650 4.340 4.355 14,453 -0.02(-0.46%)
May 11, 2020 4.300 4.450 4.249 4.375 13,665 -0.12(-2.78%)
May 08, 2020 4.850 4.850 4.360 4.500 14,600 -0.01(-0.22%)
May 07, 2020 4.900 5.000 4.400 4.510 8,047 -0.39(-7.96%)
May 06, 2020 5.000 5.250 4.590 4.900 3,841 +0.00(+0.00%)
May 05, 2020 4.800 4.900 4.500 4.900 5,899 +0.31(+6.71%)
May 04, 2020 4.054 4.664 4.019 4.592 12,875 +0.23(+5.32%)
May 01, 2020 4.900 4.900 4.256 4.360 24,460 -0.52(-10.57%)
Apr 30, 2020 5.250 5.250 4.819 4.875 28,258 -0.21(-4.04%)
Apr 29, 2020 5.100 5.100 4.930 5.080 9,105 +0.18(+3.68%)
Apr 28, 2020 5.100 5.300 4.750 4.900 26,812 -0.45(-8.41%)
Apr 27, 2020 5.150 5.450 4.905 5.350 57,469 +0.36(+7.19%)
Apr 24, 2020 4.650 4.991 4.601 4.991 14,360 +0.14(+2.91%)
Apr 23, 2020 4.700 4.946 4.600 4.850 4,944 +0.14(+2.98%)
Apr 22, 2020 5.000 5.000 4.450 4.710 17,615 -0.04(-0.85%)
Apr 21, 2020 4.900 4.900 4.500 4.750 10,707 -0.16(-3.18%)
Apr 20, 2020 4.600 5.050 4.600 4.906 25,151 +0.10(+2.04%)
Apr 17, 2020 4.750 4.831 4.530 4.808 8,160 +0.28(+6.27%)
Apr 16, 2020 4.610 4.648 4.500 4.524 4,345 -0.09(-1.85%)
Apr 15, 2020 4.847 4.987 4.400 4.610 18,807 -0.14(-2.96%)
Apr 14, 2020 5.150 5.500 4.682 4.750 32,828 +0.37(+8.47%)
Apr 13, 2020 4.450 4.600 4.350 4.380 14,743 +0.05(+1.26%)
Apr 09, 2020 4.450 4.500 4.215 4.325 11,140 -0.02(-0.57%)
Apr 08, 2020 4.600 4.600 4.150 4.350 8,309 -0.03(-0.66%)
Apr 07, 2020 4.566 4.725 4.250 4.379 32,194 +0.23(+5.51%)
Apr 06, 2020 4.235 4.500 3.928 4.151 11,927 +0.30(+7.81%)
Apr 03, 2020 4.250 4.404 3.765 3.850 13,160 -0.27(-6.52%)
Apr 02, 2020 5.000 5.000 4.101 4.119 27,038 -0.48(-10.47%)
Apr 01, 2020 4.450 5.350 4.150 4.600 94,841 +0.23(+5.29%)
Mar 31, 2020 5.250 5.500 3.750 4.369 96,635 -1.13(-20.56%)
Mar 30, 2020 3.850 5.600 3.850 5.500 261,530 +1.35(+32.53%)
Mar 27, 2020 4.250 4.250 3.859 4.150 18,080 +0.05(+1.22%)
Mar 26, 2020 4.450 4.500 4.100 4.100 24,887 -0.15(-3.53%)
Mar 25, 2020 3.900 4.300 3.800 4.250 35,185 +0.72(+20.29%)
Mar 24, 2020 3.812 3.812 3.350 3.533 20,738 +0.07(+1.93%)
Mar 23, 2020 3.000 4.244 2.917 3.466 203,660 +0.21(+6.35%)
Mar 20, 2020 4.174 4.174 3.250 3.259 29,380 -0.61(-15.68%)
Mar 19, 2020 4.000 4.190 3.000 3.865 88,480 -0.09(-2.16%)
Mar 18, 2020 4.600 4.600 3.800 3.950 8,779 -0.60(-13.18%)
Mar 17, 2020 4.750 4.926 4.274 4.550 43,755 -0.10(-2.16%)
Mar 16, 2020 5.000 5.700 4.000 4.651 11,981 -0.70(-13.07%)
Mar 13, 2020 5.750 6.000 5.000 5.350 30,580 -0.15(-2.74%)
Mar 12, 2020 6.050 6.149 5.500 5.500 19,540 -0.97(-15.05%)
Mar 11, 2020 6.350 6.700 6.250 6.475 11,140 -0.33(-4.78%)
Mar 10, 2020 7.300 7.300 6.300 6.800 7,326 +0.00(+0.00%)
Mar 09, 2020 7.050 7.500 6.650 6.800 9,269 -0.50(-6.85%)
Mar 06, 2020 7.600 7.600 7.178 7.300 6,440 -0.17(-2.34%)
Mar 05, 2020 7.650 7.782 7.450 7.475 5,456 -0.48(-5.97%)
Mar 04, 2020 7.250 8.000 7.250 7.950 9,794 +0.55(+7.43%)
Mar 03, 2020 7.550 8.250 7.350 7.400 5,295 -0.10(-1.34%)
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.