voxeljet AG Historical Stock Prices

VJET 
$6.56
*  
0.11
1.71%
Get VJET Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading VJET now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    VJET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.42  6.77  6.3648  6.56 50,417
07/28/2015 6.54 6.77 6.3648 6.56 50,417
07/27/2015 6.65 6.65 6.35 6.45 133,111
07/24/2015 6.82 6.851 6.6 6.64 116,221
07/23/2015 7 7.18 6.7 6.79 56,058
07/22/2015 7.01 7.14 6.7726 6.97 52,555
07/21/2015 6.75 7.1 6.72 7.1 97,995
07/20/2015 7.22 7.27 6.7805 6.8 135,323
07/17/2015 6.62 7.32 6.6 7.25 242,033
07/16/2015 6.85 6.98 6.4 6.6 266,980
07/15/2015 6.24 6.4 6.1 6.14 68,384
07/14/2015 6.52 6.55 6.21 6.34 83,166
07/13/2015 6.15 6.5699 6.15 6.48 148,915
07/10/2015 6.05 6.3348 6.05 6.15 42,202
07/09/2015 6.12 6.165 5.95 6.04 84,703
07/08/2015 5.92 6.29 5.8701 6.12 180,927
07/07/2015 6 6.1599 5.5818 5.9 219,793
07/06/2015 6.59 6.65 6.01 6.08 358,268
07/02/2015 6.54 6.86 6.32 6.69 245,715
07/01/2015 6.86 7.05 6.5501 6.6 106,134
06/30/2015 6.95 7.13 6.77 6.84 127,165
06/29/2015 7.03 7.3 6.92 6.93 81,760
06/26/2015 7.52 7.54 6.86 7.19 200,813
06/25/2015 7.79 7.79 7.51 7.51 62,889
06/24/2015 7.9 7.9 7.56 7.62 55,859
06/23/2015 7.58 7.94 7.5 7.9 106,072
06/22/2015 7.59 7.68 7.5 7.56 107,495
06/19/2015 7.76 7.86 7.58 7.59 52,414
06/18/2015 7.8 7.8999 7.66 7.74 62,953
06/17/2015 7.77 7.89 7.7244 7.79 44,508
06/16/2015 7.82 7.94 7.73 7.78 47,074
06/15/2015 8.21 8.21 7.6 7.81 44,967
06/12/2015 7.8 7.95 7.54 7.62 155,546
06/11/2015 7.87 8.04 7.78 7.92 61,283
06/10/2015 7.8 8.26 7.77 7.85 203,549
06/09/2015 7.85 8 7.79 7.82 30,131
06/08/2015 7.9 7.95 7.769 7.85 49,096
06/05/2015 7.7 8 7.7 7.93 82,843
06/04/2015 7.85 7.86 7.72 7.73 66,673
06/03/2015 7.63 7.8974 7.63 7.86 82,929
06/02/2015 7.51 7.7 7.5 7.67 81,443
06/01/2015 7.64 7.6599 7.5 7.54 63,870
05/29/2015 7.71 7.7799 7.56 7.63 89,948
05/28/2015 7.81 7.81 7.59 7.8 84,525
05/27/2015 7.75 7.8999 7.52 7.79 117,457
05/26/2015 7.73 7.75 7.6 7.75 46,206
05/22/2015 7.75 8.03 7.68 7.73 190,248
05/21/2015 7.88 8.14 7.73 7.8 262,088
05/20/2015 7.74 7.98 7.6 7.94 309,117
05/19/2015 8.06 8.1199 7.55 7.82 434,450
05/18/2015 8 8.13 7.8 8.09 127,032
05/15/2015 7.94 8.06 7.71 8.06 227,507
05/14/2015 7.79 7.95 7.71 7.82 131,504
05/13/2015 8.29 8.35 7.7 7.72 289,425
05/12/2015 8.3 8.37 8.15 8.25 255,600
05/11/2015 8.42 8.5618 8.24 8.33 250,556
05/08/2015 8.24 8.48 8.02 8.33 148,584
05/07/2015 8.02 8.2 7.945 8.13 75,594
05/06/2015 8.11 8.1827 7.9 7.96 84,771
05/05/2015 7.94 8.16 7.91 8.13 86,278
05/04/2015 8.32 8.4899 8.01 8.03 189,585
05/01/2015 8.34 8.53 8.14 8.21 133,606
04/30/2015 8.5 8.59 8.26 8.39 100,750
04/29/2015 8.6 8.72 8.27 8.4 146,267
04/28/2015 8.4 8.9995 8.4 8.82 114,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?