Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxeljet Ag ADR (NQ: VJET )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2024 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 (%)
Mar 31, 2022 4.300 4.300 3.860 4.270 76,817 +0.07(+1.67%)
Mar 30, 2022 4.320 4.360 4.200 4.200 14,263 -0.05(-1.18%)
Mar 29, 2022 4.410 4.630 4.200 4.250 62,362 -0.01(-0.23%)
Mar 28, 2022 4.980 4.980 4.250 4.260 36,849 -0.07(-1.62%)
Mar 25, 2022 4.790 4.790 4.320 4.330 7,675 -0.35(-7.48%)
Mar 24, 2022 4.380 4.890 4.380 4.680 20,646 +0.26(+5.88%)
Mar 23, 2022 4.360 4.750 4.310 4.420 16,717 +0.10(+2.26%)
Mar 22, 2022 4.400 4.650 4.315 4.322 16,639 -0.05(-1.09%)
Mar 21, 2022 4.580 4.740 4.360 4.370 13,552 +0.03(+0.69%)
Mar 18, 2022 4.810 4.930 4.340 4.340 18,624 -0.27(-5.86%)
Mar 17, 2022 4.750 4.970 4.610 4.610 11,299 -0.13(-2.74%)
Mar 16, 2022 4.590 4.760 4.300 4.740 30,428 +0.20(+4.41%)
Mar 15, 2022 4.160 4.572 4.150 4.540 5,478 +0.38(+9.13%)
Mar 14, 2022 4.730 4.896 4.150 4.160 23,601 -0.64(-13.33%)
Mar 11, 2022 4.740 4.960 4.730 4.800 5,547 +0.11(+2.35%)
Mar 10, 2022 4.730 4.850 4.600 4.690 16,804 -0.11(-2.29%)
Mar 09, 2022 4.700 5.000 4.606 4.800 29,971 +0.25(+5.49%)
Mar 08, 2022 4.790 4.790 4.500 4.550 13,513 -0.05(-1.09%)
Mar 07, 2022 4.170 4.910 4.160 4.600 41,496 +0.45(+10.84%)
Mar 04, 2022 4.250 4.558 4.120 4.150 26,374 -0.46(-9.98%)
Mar 03, 2022 4.600 4.840 4.600 4.610 7,258 +0.09(+1.99%)
Mar 02, 2022 4.480 4.700 4.310 4.520 12,298 +0.17(+3.91%)
Mar 01, 2022 4.200 4.460 4.200 4.350 33,687 +0.35(+8.75%)
Feb 28, 2022 4.230 4.395 3.820 4.000 154,719 -0.35(-8.10%)
Feb 25, 2022 4.130 4.390 4.150 4.352 33,538 +0.23(+5.64%)
Feb 24, 2022 4.570 4.581 3.630 4.120 127,913 -0.60(-12.71%)
Feb 23, 2022 4.720 5.050 4.570 4.720 40,121 +0.00(+0.00%)
Feb 22, 2022 4.534 4.900 4.534 4.720 33,744 -0.23(-4.65%)
Feb 18, 2022 4.950 0 -1.21(-19.64%)
Feb 17, 2022 6.500 6.500 6.030 6.160 9,183 -0.47(-7.09%)
Feb 16, 2022 6.940 7.000 6.420 6.630 17,249 -0.30(-4.33%)
Feb 15, 2022 7.300 7.380 6.900 6.930 25,184 -0.26(-3.62%)
Feb 14, 2022 6.800 7.420 6.800 7.190 8,521 +0.21(+3.01%)
Feb 11, 2022 7.090 7.453 6.900 6.980 18,191 -0.24(-3.34%)
Feb 10, 2022 6.900 7.400 6.900 7.221 21,727 +0.42(+6.19%)
Feb 09, 2022 6.730 6.800 6.620 6.800 9,715 -0.08(-1.16%)
Feb 08, 2022 6.700 6.890 6.510 6.880 9,879 -0.01(-0.15%)
Feb 07, 2022 6.600 7.242 6.350 6.890 20,952 +0.39(+6.00%)
Feb 04, 2022 6.240 6.500 6.015 6.500 6,191 +0.41(+6.66%)
Feb 03, 2022 6.160 6.548 6.094 18,095 -0.11(-1.71%)
Feb 02, 2022 6.800 6.800 5.919 6.200 18,345 -0.59(-8.69%)
Feb 01, 2022 5.840 7.000 5.760 6.790 63,919 +1.04(+18.09%)
Jan 31, 2022 5.100 6.020 5.090 5.750 21,632 +0.71(+14.09%)
Jan 28, 2022 4.750 5.230 4.750 5.040 33,063 +0.29(+6.11%)
Jan 27, 2022 5.640 5.920 4.700 4.750 59,547 -0.70(-12.84%)
Jan 26, 2022 5.600 5.940 5.450 5.450 16,639 -0.15(-2.68%)
Jan 25, 2022 5.660 5.810 5.450 5.600 7,063 +0.02(+0.36%)
Jan 24, 2022 5.800 5.800 5.115 5.580 29,607 -0.25(-4.21%)
Jan 21, 2022 6.050 6.160 5.750 5.825 7,034 -0.23(-3.88%)
Jan 20, 2022 6.122 6.190 6.002 6.060 2,034 +0.12(+1.98%)
Jan 19, 2022 6.050 6.250 5.820 5.942 49,075 +0.04(+0.71%)
Jan 18, 2022 6.010 6.190 5.700 5.900 6,395 +0.03(+0.51%)
Jan 14, 2022 5.870 0 -0.18(-2.98%)
Jan 13, 2022 6.260 6.640 5.910 6.050 47,074 -0.30(-4.72%)
Jan 12, 2022 6.292 6.351 5.868 6.350 13,049 +0.31(+5.13%)
Jan 11, 2022 6.100 6.290 6.040 6.040 17,773 -0.14(-2.27%)
Jan 10, 2022 6.050 6.190 6.020 6.180 4,971 +0.03(+0.49%)
Jan 07, 2022 6.208 6.440 6.046 6.150 5,248 -0.05(-0.81%)
Jan 06, 2022 6.200 6.430 5.750 6.200 14,767 +0.05(+0.81%)
Jan 05, 2022 6.560 6.893 6.110 6.150 19,740 -0.49(-7.38%)
Jan 04, 2022 6.550 6.900 6.220 6.640 21,164 +0.19(+2.95%)
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.