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 (%)
May 08, 2023 2.000 2.050 1.910 1.980 4,894 +0.02(+1.02%)
May 05, 2023 1.880 2.050 1.880 1.960 8,015 +0.11(+5.95%)
May 04, 2023 1.960 1.990 1.850 1.850 8,943 -0.08(-4.15%)
May 03, 2023 1.960 1.970 1.870 1.930 5,887 +0.01(+0.52%)
May 02, 2023 1.910 1.920 1.900 1.920 2,094 +0.01(+0.52%)
May 01, 2023 1.930 1.975 1.910 1.910 4,287 -0.06(-3.05%)
Apr 28, 2023 2.000 2.050 1.900 1.970 16,679 +0.07(+3.96%)
Apr 27, 2023 1.910 1.910 1.890 1.895 4,284 -0.02(-1.30%)
Apr 26, 2023 1.900 1.958 1.900 1.920 3,558 -0.05(-2.54%)
Apr 25, 2023 2.007 2.007 1.900 1.970 20,614 -0.02(-0.76%)
Apr 24, 2023 1.980 2.050 1.980 1.985 6,460 -0.00(-0.25%)
Apr 21, 2023 1.990 1.990 1.980 1.990 636 +0.04(+2.04%)
Apr 20, 2023 2.000 2.000 1.950 1.950 2,300 -0.09(-4.40%)
Apr 19, 2023 2.030 2.050 2.030 2.040 1,284 +0.05(+2.51%)
Apr 18, 2023 2.040 2.050 1.921 1.990 27,804 -0.06(-2.93%)
Apr 17, 2023 1.990 2.050 1.990 2.050 5,378 +0.13(+6.77%)
Apr 14, 2023 2.040 2.050 1.920 1.920 6,894 +0.02(+1.05%)
Apr 13, 2023 2.010 2.010 1.900 1.900 41,106 -0.13(-6.40%)
Apr 12, 2023 2.054 2.054 2.010 2.030 8,415 -0.04(-1.79%)
Apr 11, 2023 2.100 2.130 2.050 2.067 11,515 -0.07(-3.42%)
Apr 10, 2023 2.150 2.170 2.080 2.140 17,373 -0.06(-2.72%)
Apr 06, 2023 2.145 2.200 2.103 2.200 12,947 +0.07(+3.29%)
Apr 05, 2023 2.130 2.150 2.080 2.130 9,068 +0.02(+0.95%)
Apr 04, 2023 2.120 2.130 2.040 2.110 1,841 +0.02(+0.96%)
Apr 03, 2023 2.100 2.100 2.080 2.090 9,539 -0.02(-0.71%)
Mar 31, 2023 2.040 2.130 2.010 2.105 25,309 +0.04(+1.94%)
Mar 30, 2023 2.100 2.160 2.040 2.065 20,469 +0.02(+1.23%)
Mar 29, 2023 2.050 2.100 2.040 2.040 9,619 -0.05(-2.39%)
Mar 28, 2023 2.080 2.100 2.020 2.090 8,215 +0.07(+3.47%)
Mar 27, 2023 2.060 2.100 2.010 2.020 9,528 -0.12(-5.70%)
Mar 24, 2023 2.070 2.160 2.070 2.142 6,940 -0.01(-0.37%)
Mar 23, 2023 2.353 2.353 2.110 2.150 10,737 +0.14(+6.96%)
Mar 22, 2023 2.180 2.480 2.010 2.010 16,976 -0.16(-7.58%)
Mar 21, 2023 2.090 2.336 2.080 2.175 7,156 +0.01(+0.49%)
Mar 20, 2023 2.010 2.303 2.010 2.164 22,260 +0.11(+5.59%)
Mar 17, 2023 2.025 2.160 2.025 2.050 6,691 +0.00(+0.13%)
Mar 16, 2023 2.070 2.070 2.033 2.047 7,145 -0.02(-0.94%)
Mar 15, 2023 2.090 2.100 2.026 2.067 3,088 -0.02(-1.11%)
Mar 14, 2023 2.150 2.320 2.030 2.090 19,212 -0.03(-1.42%)
Mar 13, 2023 2.050 2.450 2.050 2.120 6,473 -0.01(-0.47%)
Mar 10, 2023 2.318 2.357 2.115 2.130 16,334 -0.05(-2.29%)
Mar 09, 2023 2.159 2.315 2.156 2.180 3,734 -0.01(-0.46%)
Mar 08, 2023 2.330 2.390 2.120 2.190 18,293 -0.20(-8.37%)
Mar 07, 2023 2.500 2.500 2.310 2.390 12,023 -0.03(-1.26%)
Mar 06, 2023 2.280 2.520 2.230 2.421 8,642 +0.14(+6.16%)
Mar 03, 2023 2.276 2.300 2.052 2.280 6,592 -0.04(-1.72%)
Mar 02, 2023 2.110 2.410 1.950 2.320 50,503 +0.21(+9.95%)
Mar 01, 2023 2.342 2.520 2.010 2.110 43,912 -0.27(-11.34%)
Feb 28, 2023 2.380 2.482 2.380 2.380 6,648 +0.02(+0.85%)
Feb 27, 2023 2.650 2.650 2.331 2.360 20,175 -0.38(-13.87%)
Feb 24, 2023 2.430 2.740 2.430 2.740 7,125 +0.25(+10.25%)
Feb 23, 2023 2.572 2.572 2.440 2.485 3,715 +0.04(+1.44%)
Feb 22, 2023 2.430 2.578 2.430 2.450 3,453 +0.04(+1.45%)
Feb 21, 2023 2.440 2.740 2.410 2.415 15,145 -0.19(-7.12%)
Feb 17, 2023 2.500 2.600 2.500 2.600 11,055 +0.06(+2.43%)
Feb 16, 2023 2.540 2.600 2.500 2.538 10,280 +0.06(+2.35%)
Feb 15, 2023 2.410 2.550 2.410 2.480 6,159 +0.03(+1.22%)
Feb 14, 2023 2.420 2.475 2.410 2.450 2,062 +0.02(+0.90%)
Feb 13, 2023 2.560 2.570 2.367 2.428 12,043 -0.13(-5.15%)
Feb 10, 2023 2.758 2.758 2.560 2.560 4,102 +0.01(+0.39%)
Feb 09, 2023 2.690 2.690 2.500 2.550 13,838 -0.10(-3.77%)
Feb 08, 2023 2.750 2.770 2.640 2.650 12,914 -0.05(-1.86%)
Feb 07, 2023 2.450 2.740 2.450 2.700 6,680 +0.26(+10.66%)
Feb 06, 2023 2.413 2.484 2.376 2.440 10,160 -0.04(-1.61%)
Feb 03, 2023 2.500 2.750 2.470 2.480 24,450 -0.10(-3.88%)
Feb 02, 2023 2.650 2.825 2.560 2.580 12,657 -0.06(-2.27%)
Feb 01, 2023 2.380 2.640 2.380 2.640 8,268 +0.32(+13.79%)
Jan 31, 2023 2.240 2.320 2.230 2.320 16,168 +0.06(+2.65%)
Jan 30, 2023 2.300 2.300 2.230 2.260 19,440 -0.03(-1.31%)
Jan 27, 2023 2.330 2.330 2.280 2.290 4,472 -0.04(-1.72%)
Jan 26, 2023 2.260 2.350 2.221 2.330 5,996 -0.02(-0.85%)
Jan 25, 2023 2.390 2.390 2.215 2.350 5,742 -0.02(-0.84%)
Jan 24, 2023 2.390 2.390 2.213 2.370 5,787 +0.08(+3.49%)
Jan 23, 2023 2.310 2.340 2.220 2.290 19,586 +0.02(+0.88%)
Jan 20, 2023 2.350 2.350 2.239 2.270 4,161 -0.06(-2.58%)
Jan 19, 2023 2.350 2.360 2.220 2.330 17,216 -0.02(-0.85%)
Jan 18, 2023 2.372 2.445 2.340 2.350 25,241 +0.02(+0.86%)
Jan 17, 2023 2.310 2.350 2.255 2.330 18,630 +0.06(+2.64%)
Jan 13, 2023 2.430 2.520 2.240 2.270 11,711 +0.05(+2.25%)
Jan 12, 2023 2.300 2.500 2.210 2.220 38,981 -0.07(-3.06%)
Jan 11, 2023 2.280 2.300 2.260 2.290 25,139 +0.08(+3.62%)
Jan 10, 2023 2.190 2.300 2.150 2.210 7,815 +0.01(+0.45%)
Jan 09, 2023 2.130 2.290 2.120 2.200 25,391 -0.04(-2.00%)
Jan 06, 2023 2.180 2.290 2.180 2.245 15,774 +0.10(+4.42%)
Jan 05, 2023 2.140 2.305 2.140 2.150 18,918 +0.01(+0.46%)
Jan 04, 2023 2.100 2.241 2.050 2.140 21,469 +0.00(+0.00%)
Jan 03, 2023 2.350 2.350 2.080 2.140 15,742 -0.16(-6.96%)
Dec 30, 2022 2.110 2.310 2.020 2.300 80,514 +0.13(+6.08%)
Dec 29, 2022 2.100 2.190 2.080 2.168 46,868 +0.04(+1.73%)
Dec 28, 2022 2.120 2.250 2.120 2.131 9,119 +0.09(+4.48%)
Dec 27, 2022 2.240 2.330 2.040 2.040 34,502 -0.22(-9.73%)
Dec 23, 2022 2.310 2.310 2.245 2.260 8,871 +0.02(+0.89%)
Dec 22, 2022 2.300 2.339 2.240 2.240 25,961 +0.00(+0.00%)
Dec 21, 2022 2.232 2.301 2.136 2.240 11,893 +0.04(+1.82%)
Dec 20, 2022 2.200 2.240 2.110 2.200 12,399 +0.06(+2.72%)
Dec 19, 2022 2.180 2.300 2.124 2.142 35,878 -0.09(-3.84%)
Dec 16, 2022 2.250 2.250 2.187 2.227 9,359 -0.06(-2.52%)
Dec 15, 2022 2.360 2.360 2.020 2.285 19,226 -0.07(-3.18%)
Dec 14, 2022 2.350 2.360 2.310 2.360 9,808 -0.01(-0.53%)
Dec 13, 2022 2.490 2.492 2.346 2.373 17,129 -0.11(-4.32%)
Dec 12, 2022 2.530 2.530 2.303 2.480 14,246 -0.08(-2.95%)
Dec 09, 2022 2.580 2.606 2.550 2.555 8,563 -0.04(-1.73%)
Dec 08, 2022 2.600 2.650 2.535 2.600 10,932 +0.07(+2.83%)
Dec 07, 2022 2.520 2.560 2.520 2.529 2,116 -0.01(-0.40%)
Dec 06, 2022 2.690 2.690 2.500 2.539 18,210 -0.15(-5.62%)
Dec 05, 2022 2.660 2.950 2.660 2.690 18,373 +0.04(+1.51%)
Dec 02, 2022 2.640 2.790 2.640 2.650 10,850 -0.03(-1.12%)
Dec 01, 2022 2.640 2.730 2.630 2.680 10,490 +0.04(+1.52%)
Nov 30, 2022 2.780 2.795 2.620 2.640 18,972 -0.16(-5.74%)
Nov 29, 2022 2.800 2.889 2.764 2.801 11,439 -0.03(-1.03%)
Nov 28, 2022 2.990 3.100 2.810 2.830 53,063 -0.08(-2.75%)
Nov 25, 2022 2.980 2.990 2.910 2.910 1,188 -0.09(-3.00%)
Nov 23, 2022 3.000 3.064 2.810 3.000 11,376 -0.04(-1.32%)
Nov 22, 2022 3.030 3.050 3.000 3.040 6,536 -0.01(-0.33%)
Nov 21, 2022 3.020 3.100 3.020 3.050 10,159 -0.04(-1.29%)
Nov 18, 2022 3.330 3.330 2.997 3.090 19,755 -0.21(-6.36%)
Nov 17, 2022 3.250 3.400 3.200 3.300 34,191 +0.24(+7.84%)
Nov 16, 2022 3.240 3.350 3.050 3.060 22,478 -0.18(-5.56%)
Nov 15, 2022 3.195 3.337 3.130 3.240 12,652 +0.08(+2.53%)
Nov 14, 2022 3.132 3.190 3.055 3.160 17,509 +0.19(+6.35%)
Nov 11, 2022 2.650 3.090 2.650 2.971 27,565 +0.38(+14.72%)
Nov 10, 2022 2.760 2.790 2.590 2.590 19,336 -0.04(-1.52%)
Nov 09, 2022 2.710 2.760 2.610 2.630 21,659 -0.06(-2.23%)
Nov 08, 2022 2.710 2.710 2.660 2.690 8,686 +0.00(+0.08%)
Nov 07, 2022 2.650 2.700 2.562 2.688 20,034 +0.01(+0.29%)
Nov 04, 2022 2.810 2.850 2.420 2.680 62,705 -0.25(-8.53%)
Nov 03, 2022 2.907 3.000 2.898 2.930 9,702 -0.03(-1.01%)
Nov 02, 2022 2.870 2.970 2.780 2.960 16,830 -0.04(-1.33%)
Nov 01, 2022 2.972 3.051 2.840 3.000 4,100 +0.00(+0.00%)
Oct 31, 2022 2.810 3.000 2.700 3.000 63,147 +0.23(+8.30%)
Oct 28, 2022 2.870 2.950 2.750 2.770 14,710 -0.17(-5.78%)
Oct 27, 2022 3.050 3.100 2.900 2.940 6,443 -0.14(-4.51%)
Oct 26, 2022 3.130 3.130 3.070 3.079 4,521 +0.06(+1.95%)
Oct 25, 2022 3.110 3.110 2.970 3.020 14,306 -0.13(-4.13%)
Oct 24, 2022 3.200 3.300 3.060 3.150 24,951 +0.06(+1.94%)
Oct 21, 2022 3.240 3.250 2.840 3.090 5,623 +0.05(+1.64%)
Oct 20, 2022 3.110 3.250 2.930 3.040 5,595 +0.02(+0.50%)
Oct 19, 2022 3.000 3.141 2.882 3.025 9,328 +0.02(+0.50%)
Oct 18, 2022 2.940 3.157 2.880 3.010 25,383 +0.08(+2.73%)
Oct 17, 2022 2.890 3.160 2.713 2.930 18,688 +0.03(+1.03%)
Oct 14, 2022 3.050 3.100 2.900 2.900 50,293 -0.05(-1.69%)
Oct 13, 2022 2.890 3.000 2.550 2.950 30,650 -0.04(-1.34%)
Oct 12, 2022 3.000 3.100 2.870 2.990 25,530 -0.10(-3.24%)
Oct 11, 2022 3.280 3.490 3.000 3.090 38,041 -0.19(-5.93%)
Oct 10, 2022 3.340 3.960 3.000 3.285 51,080 +0.04(+1.38%)
Oct 07, 2022 3.340 3.420 3.120 3.240 27,445 +0.01(+0.31%)
Oct 06, 2022 3.420 3.430 3.230 3.230 7,525 -0.11(-3.29%)
Oct 05, 2022 3.220 3.390 3.220 3.340 12,578 +0.12(+3.73%)
Oct 04, 2022 3.300 3.470 3.210 3.220 27,494 -0.06(-1.83%)
Oct 03, 2022 3.250 3.580 3.200 3.280 22,400 +0.13(+4.13%)
Sep 30, 2022 3.400 3.670 3.150 3.150 26,443 +0.00(+0.00%)
Sep 29, 2022 3.500 3.500 3.090 3.150 91,124 -0.74(-19.02%)
Sep 28, 2022 3.360 3.910 3.362 3.890 10,067 +0.40(+11.46%)
Sep 27, 2022 3.120 3.640 3.120 3.490 14,659 +0.37(+11.86%)
Sep 26, 2022 3.570 3.650 3.120 3.120 30,175 -0.51(-14.05%)
Sep 23, 2022 3.895 3.895 3.551 3.630 12,584 -0.33(-8.33%)
Sep 22, 2022 3.950 4.110 3.940 3.960 8,673 -0.06(-1.49%)
Sep 21, 2022 3.920 4.050 3.920 4.020 2,354 +0.15(+3.88%)
Sep 20, 2022 4.330 4.330 3.870 3.870 31,423 -0.46(-10.62%)
Sep 19, 2022 4.470 4.480 4.330 4.330 2,069 -0.01(-0.23%)
Sep 16, 2022 4.310 4.450 4.310 4.340 1,328 -0.02(-0.46%)
Sep 15, 2022 4.360 4.500 4.360 4.360 4,707 +0.10(+2.35%)
Sep 14, 2022 4.250 4.405 4.250 4.260 2,861 +0.15(+3.65%)
Sep 13, 2022 4.710 4.710 4.100 4.110 16,525 -0.54(-11.61%)
Sep 12, 2022 4.860 4.860 4.610 4.650 7,365 -0.33(-6.63%)
Sep 09, 2022 5.050 5.050 4.980 4.980 6,992 -0.02(-0.40%)
Sep 08, 2022 4.870 5.110 4.827 5.000 4,048 +0.01(+0.20%)
Sep 07, 2022 4.900 5.040 4.810 4.990 4,267 +0.24(+5.05%)
Sep 06, 2022 4.790 5.106 4.610 4.750 5,019 -0.20(-4.04%)
Sep 02, 2022 5.100 5.431 4.747 4.950 28,092 +0.42(+9.27%)
Sep 01, 2022 4.800 4.911 4.502 4.530 4,732 -0.26(-5.43%)
Aug 31, 2022 4.890 4.990 4.600 4.790 20,255 -0.16(-3.20%)
Aug 30, 2022 5.140 5.580 4.760 4.948 21,179 -0.07(-1.43%)
Aug 29, 2022 5.600 5.750 5.010 5.020 44,760 -0.51(-9.22%)
Aug 26, 2022 5.440 5.890 5.172 5.530 32,529 +0.08(+1.47%)
Aug 25, 2022 5.630 5.630 5.070 5.450 17,483 -0.11(-1.98%)
Aug 24, 2022 5.360 5.780 5.200 5.560 10,971 +0.23(+4.32%)
Aug 23, 2022 5.010 5.440 5.010 5.330 5,086 -0.06(-1.11%)
Aug 22, 2022 5.790 5.790 5.280 5.390 14,911 -0.46(-7.86%)
Aug 19, 2022 6.470 6.470 5.850 5.850 24,724 -0.55(-8.59%)
Aug 18, 2022 5.890 6.400 5.565 6.400 52,275 +0.41(+6.84%)
Aug 17, 2022 5.930 6.000 5.414 5.990 20,680 -0.01(-0.17%)
Aug 16, 2022 5.480 6.000 5.332 6.000 37,518 +0.39(+7.02%)
Aug 15, 2022 5.600 5.731 5.500 5.606 22,848 -0.14(-2.50%)
Aug 12, 2022 5.990 6.285 5.260 5.750 120,851 -0.25(-4.17%)
Aug 11, 2022 4.630 7.250 4.630 6.000 978,398 +1.35(+29.09%)
Aug 10, 2022 4.580 4.670 4.545 4.648 13,371 +0.12(+2.64%)
Aug 09, 2022 4.630 4.640 4.510 4.528 4,161 -0.09(-1.98%)
Aug 08, 2022 4.160 4.650 4.160 4.620 18,149 +0.51(+12.41%)
Aug 05, 2022 4.240 4.460 4.023 4.110 6,590 -0.31(-7.01%)
Aug 04, 2022 4.450 4.458 4.280 4.420 4,367 +0.02(+0.45%)
Aug 03, 2022 4.480 4.617 4.400 4.400 20,369 -0.10(-2.22%)
Aug 02, 2022 4.660 4.710 4.410 4.500 17,744 +0.05(+1.12%)
Aug 01, 2022 4.140 4.610 4.140 4.450 14,058 +0.50(+12.66%)
Jul 29, 2022 4.050 4.090 3.950 3.950 6,216 -0.12(-2.95%)
Jul 28, 2022 3.965 4.085 3.909 4.070 2,532 +0.10(+2.52%)
Jul 27, 2022 4.100 4.100 3.955 3.970 4,769 -0.15(-3.64%)
Jul 26, 2022 4.120 4.256 4.120 4.120 5,200 -0.00(-0.01%)
Jul 25, 2022 4.060 4.168 3.982 4.120 3,582 +0.08(+1.99%)
Jul 22, 2022 4.150 4.210 3.950 4.040 27,315 -0.16(-3.81%)
Jul 21, 2022 3.994 4.200 3.994 4.200 2,576 +0.15(+3.70%)
Jul 20, 2022 4.040 4.070 4.020 4.050 4,447 +0.07(+1.76%)
Jul 19, 2022 4.000 4.075 3.980 3.980 12,349 +0.01(+0.25%)
Jul 18, 2022 3.870 4.000 3.870 3.970 7,757 +0.02(+0.51%)
Jul 15, 2022 4.140 4.160 3.810 3.950 29,018 -0.06(-1.50%)
Jul 14, 2022 4.030 4.120 3.990 4.010 30,933 +0.00(+0.00%)
Jul 13, 2022 4.150 4.150 3.990 4.010 15,975 -0.15(-3.61%)
Jul 12, 2022 4.080 4.222 4.080 4.160 6,250 +0.24(+6.12%)
Jul 11, 2022 4.030 4.080 3.841 3.920 10,165 -0.18(-4.39%)
Jul 08, 2022 3.660 4.100 3.640 4.100 18,433 +0.65(+18.96%)
Jul 07, 2022 3.500 3.550 3.446 3.446 3,219 +0.08(+2.27%)
Jul 06, 2022 3.480 3.640 3.360 3.370 2,552 -0.12(-3.44%)
Jul 05, 2022 3.470 3.630 3.300 3.490 12,419 +0.03(+0.87%)
Jul 01, 2022 3.260 3.500 3.250 3.460 7,018 +0.08(+2.37%)
Jun 30, 2022 3.530 3.530 3.365 3.380 6,943 -0.15(-4.36%)
Jun 29, 2022 3.570 3.646 3.534 3.534 1,135 -0.05(-1.28%)
Jun 28, 2022 3.600 3.600 3.540 3.580 2,417 -0.03(-0.83%)
Jun 27, 2022 3.670 3.667 3.610 3.610 1,097 -0.01(-0.19%)
Jun 24, 2022 3.590 3.617 3.580 3.617 2,407 +0.18(+5.14%)
Jun 23, 2022 3.560 3.630 3.360 3.440 3,168 -0.10(-2.82%)
Jun 22, 2022 3.610 3.737 3.357 3.540 5,907 -0.06(-1.80%)
Jun 21, 2022 3.490 3.810 3.400 3.605 10,265 +0.15(+4.49%)
Jun 17, 2022 3.360 3.688 3.280 3.450 9,741 +0.11(+3.29%)
Jun 16, 2022 3.800 3.917 3.110 3.340 30,793 -0.58(-14.80%)
Jun 15, 2022 3.950 3.950 3.910 3.920 922 -0.05(-1.26%)
Jun 14, 2022 4.080 4.080 3.810 3.970 14,361 -0.07(-1.73%)
Jun 13, 2022 3.920 4.040 3.840 4.040 9,827 +0.03(+0.75%)
Jun 10, 2022 4.023 4.170 3.980 4.010 2,386 -0.20(-4.76%)
Jun 09, 2022 4.110 4.290 4.110 4.210 5,718 -0.03(-0.70%)
Jun 08, 2022 3.990 4.241 3.990 4.240 8,186 +0.20(+4.95%)
Jun 07, 2022 3.990 4.060 3.990 4.040 1,365 +0.07(+1.75%)
Jun 06, 2022 3.990 4.015 3.960 3.971 1,556 +0.00(+0.04%)
Jun 03, 2022 3.900 4.035 3.900 3.969 2,542 +0.09(+2.29%)
Jun 02, 2022 4.090 4.090 3.880 3.880 11,041 -0.02(-0.51%)
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.