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

Voxeljet Ag ADR (NQ: VJET )

0.6401 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 22, 2024 0.6401 0 +0.06(+10.08%)
Mar 21, 2024 0.6242 0.6249 0.5405 0.5815 51,704 -0.00(-0.60%)
Mar 20, 2024 0.5450 0.5900 0.5444 0.5850 150,596 +0.06(+12.50%)
Mar 19, 2024 0.5400 0.5800 0.4960 0.5200 328,197 -0.02(-4.11%)
Mar 18, 2024 0.4800 0.5611 0.4750 0.5423 594,973 +0.08(+17.87%)
Mar 15, 2024 0.4500 0.4699 0.4201 0.4601 241,186 +0.01(+2.04%)
Mar 14, 2024 0.5100 0.5334 0.3966 0.4509 252,156 -0.05(-9.82%)
Mar 13, 2024 0.5555 0.6300 0.4820 0.5000 503,987 -0.49(-49.75%)
Mar 12, 2024 0.9700 1.020 0.9600 0.9950 134,396 +0.00(+0.44%)
Mar 11, 2024 1.010 1.010 0.9850 0.9906 10,761 -0.05(-4.65%)
Mar 08, 2024 1.020 1.039 0.9663 1.039 29,134 +0.04(+3.89%)
Mar 07, 2024 1.030 1.050 1.000 1.000 20,384 +0.02(+2.04%)
Mar 06, 2024 1.070 1.090 0.9234 0.9800 43,548 -0.06(-5.79%)
Mar 05, 2024 1.040 1.059 1.010 1.040 8,539 +0.02(+1.98%)
Mar 04, 2024 1.000 1.040 1.000 1.020 9,801 -0.05(-4.50%)
Mar 01, 2024 1.040 1.070 1.030 1.068 4,884 -0.04(-3.77%)
Feb 29, 2024 1.070 1.110 1.050 1.110 11,142 +0.05(+4.72%)
Feb 28, 2024 1.060 1.110 1.060 1.060 6,594 -0.00(-0.24%)
Feb 27, 2024 1.100 1.130 1.030 1.062 14,810 -0.03(-2.52%)
Feb 26, 2024 1.040 1.130 1.040 1.090 12,979 +0.03(+3.29%)
Feb 23, 2024 1.050 1.070 1.050 1.055 4,072 +0.01(+0.50%)
Feb 22, 2024 1.024 1.080 1.024 1.050 10,901 +0.01(+0.96%)
Feb 21, 2024 1.080 1.080 1.000 1.040 39,954 -0.04(-3.70%)
Feb 20, 2024 1.140 1.150 1.040 1.080 11,739 -0.03(-2.70%)
Feb 16, 2024 1.130 1.240 1.084 1.110 20,546 -0.00(-0.01%)
Feb 15, 2024 1.140 1.153 1.101 1.110 13,822 +0.06(+5.72%)
Feb 14, 2024 1.040 1.120 1.030 1.050 3,653 +0.00(+0.18%)
Feb 13, 2024 1.040 1.050 1.020 1.048 17,649 -0.01(-0.65%)
Feb 12, 2024 1.020 1.140 1.020 1.055 8,371 +0.01(+1.43%)
Feb 09, 2024 1.083 1.130 1.040 1.040 18,769 -0.04(-3.69%)
Feb 08, 2024 1.041 1.120 1.041 1.080 17,549 +0.04(+3.85%)
Feb 07, 2024 1.050 1.070 1.040 1.040 8,092 -0.05(-4.59%)
Feb 06, 2024 1.090 1.090 1.041 1.090 4,628 +0.05(+4.31%)
Feb 05, 2024 1.030 1.090 1.020 1.045 13,613 -0.02(-2.14%)
Feb 02, 2024 1.050 1.080 1.020 1.068 25,605 +0.02(+1.70%)
Feb 01, 2024 1.090 1.090 1.040 1.050 18,091 -0.02(-1.87%)
Jan 31, 2024 1.170 1.190 1.070 1.070 57,229 -0.10(-8.55%)
Jan 30, 2024 1.070 1.420 1.070 1.170 38,415 +0.08(+7.33%)
Jan 29, 2024 1.120 1.120 1.050 1.090 40,511 -0.01(-0.90%)
Jan 26, 2024 1.070 1.140 1.050 1.100 27,735 +0.03(+2.80%)
Jan 25, 2024 1.130 1.134 1.070 1.070 34,600 -0.06(-5.31%)
Jan 24, 2024 1.130 1.170 1.120 1.130 18,974 +0.00(+0.00%)
Jan 23, 2024 1.150 1.200 1.130 1.130 19,170 -0.02(-1.74%)
Jan 22, 2024 1.130 1.170 1.100 1.150 14,968 -0.04(-3.04%)
Jan 19, 2024 1.170 1.190 1.170 1.186 7,719 +0.00(+0.15%)
Jan 18, 2024 1.230 1.230 1.180 1.184 7,331 -0.06(-4.50%)
Jan 17, 2024 1.210 1.260 1.200 1.240 12,563 +0.03(+2.47%)
Jan 16, 2024 1.280 1.250 1.209 1.210 6,504 -0.04(-3.19%)
Jan 12, 2024 1.230 1.271 1.210 1.250 6,011 +0.04(+2.89%)
Jan 11, 2024 1.275 1.275 1.210 1.215 3,671 -0.04(-2.81%)
Jan 10, 2024 1.260 1.270 1.250 1.250 3,994 -0.01(-1.08%)
Jan 09, 2024 1.300 1.310 1.264 1.264 6,290 -0.01(-0.89%)
Jan 08, 2024 1.280 1.290 1.250 1.275 3,462 +0.00(+0.39%)
Jan 05, 2024 1.230 1.280 1.210 1.270 8,937 +0.06(+4.96%)
Jan 04, 2024 1.254 1.260 1.175 1.210 11,370 -0.08(-6.20%)
Jan 03, 2024 1.310 1.320 1.270 1.290 8,897 -0.04(-3.01%)
Jan 02, 2024 1.300 1.380 1.300 1.330 25,139 +0.06(+4.72%)
Dec 29, 2023 1.320 1.324 1.260 1.270 18,760 -0.07(-5.45%)
Dec 28, 2023 1.280 1.460 1.280 1.343 31,216 +0.05(+4.12%)
Dec 27, 2023 1.210 1.290 1.210 1.290 50,947 +0.07(+5.74%)
Dec 26, 2023 1.220 1.230 1.200 1.220 8,541 -0.01(-0.81%)
Dec 22, 2023 1.190 1.230 1.146 1.230 17,340 -0.01(-0.40%)
Dec 21, 2023 1.140 1.250 1.140 1.235 10,426 +0.07(+5.56%)
Dec 20, 2023 1.190 1.190 1.100 1.170 38,486 -0.01(-0.85%)
Dec 19, 2023 1.160 1.190 1.160 1.180 11,896 +0.00(+0.00%)
Dec 18, 2023 1.240 1.249 1.080 1.180 11,412 -0.06(-4.84%)
Dec 15, 2023 1.300 1.350 1.200 1.240 17,701 -0.01(-0.80%)
Dec 14, 2023 1.230 1.360 1.230 1.250 10,375 +0.00(+0.00%)
Dec 13, 2023 1.310 1.350 1.250 1.250 23,697 -0.11(-8.09%)
Dec 12, 2023 1.360 1.360 1.350 1.360 1,777 -0.02(-1.45%)
Dec 11, 2023 1.440 1.440 1.300 1.380 11,817 -0.08(-5.48%)
Dec 08, 2023 1.340 1.490 1.340 1.460 7,386 +0.11(+8.15%)
Dec 07, 2023 1.500 1.557 1.350 1.350 22,300 -0.19(-12.28%)
Dec 06, 2023 1.560 1.560 1.480 1.539 9,407 +0.01(+0.58%)
Dec 05, 2023 1.560 1.560 1.480 1.530 4,380 -0.00(-0.33%)
Dec 04, 2023 1.560 1.569 1.470 1.535 7,889 +0.05(+3.72%)
Dec 01, 2023 1.420 1.500 1.420 1.480 19,687 +0.03(+2.15%)
Nov 30, 2023 1.500 1.520 1.430 1.449 12,961 -0.07(-4.62%)
Nov 29, 2023 1.568 1.568 1.510 1.519 11,673 -0.01(-0.81%)
Nov 28, 2023 1.490 1.550 1.420 1.531 12,843 +0.04(+2.78%)
Nov 27, 2023 1.400 1.500 1.400 1.490 12,389 +0.04(+2.76%)
Nov 24, 2023 1.450 1.450 1.350 1.450 7,151 +0.01(+0.69%)
Nov 22, 2023 1.410 1.440 1.400 1.440 6,839 +0.03(+2.13%)
Nov 21, 2023 1.400 1.440 1.360 1.410 10,715 +0.05(+3.68%)
Nov 20, 2023 1.320 1.380 1.320 1.360 13,683 -0.01(-0.73%)
Nov 17, 2023 1.260 1.380 1.260 1.370 34,779 -0.05(-3.52%)
Nov 16, 2023 1.430 1.433 1.330 1.420 26,530 +0.07(+5.19%)
Nov 15, 2023 1.320 1.350 1.320 1.350 10,942 +0.03(+2.27%)
Nov 14, 2023 1.300 1.327 1.300 1.320 12,433 +0.06(+4.76%)
Nov 13, 2023 1.220 1.330 1.100 1.260 38,140 +0.02(+1.61%)
Nov 10, 2023 1.240 1.320 1.235 1.240 12,673 -0.04(-3.13%)
Nov 09, 2023 1.350 1.350 1.180 1.280 25,714 -0.09(-6.57%)
Nov 08, 2023 1.440 1.440 1.350 1.370 14,237 -0.06(-4.35%)
Nov 07, 2023 1.280 1.490 1.261 1.432 37,535 +0.10(+7.69%)
Nov 06, 2023 1.240 1.330 1.240 1.330 7,183 +0.07(+5.56%)
Nov 03, 2023 1.230 1.290 1.160 1.260 10,593 +0.00(+0.02%)
Nov 02, 2023 1.160 1.290 1.150 1.260 23,112 +0.05(+4.11%)
Nov 01, 2023 1.180 1.220 1.160 1.210 5,784 +0.03(+2.54%)
Oct 31, 2023 1.153 1.196 1.153 1.180 1,006 +0.00(+0.00%)
Oct 30, 2023 1.290 1.290 1.160 1.180 4,921 +0.02(+1.72%)
Oct 27, 2023 1.190 1.215 1.160 1.160 2,889 -0.00(-0.34%)
Oct 26, 2023 1.260 1.270 1.164 1.164 17,565 -0.13(-9.77%)
Oct 25, 2023 1.320 1.320 1.240 1.290 5,845 -0.03(-2.27%)
Oct 24, 2023 1.350 1.350 1.200 1.320 8,789 +0.03(+2.16%)
Oct 23, 2023 1.250 1.350 1.200 1.292 17,037 +0.01(+0.95%)
Oct 20, 2023 1.180 1.350 1.180 1.280 15,412 +0.07(+5.78%)
Oct 19, 2023 1.190 1.240 1.110 1.210 5,346 +0.04(+3.43%)
Oct 18, 2023 1.280 1.330 1.170 1.170 26,283 -0.11(-8.59%)
Oct 17, 2023 1.330 1.330 1.115 1.280 45,229 +0.01(+1.15%)
Oct 16, 2023 1.150 1.304 1.180 1.266 11,010 +0.15(+12.98%)
Oct 13, 2023 1.320 1.320 1.120 1.120 18,530 -0.13(-10.39%)
Oct 12, 2023 1.350 1.370 1.200 1.250 79,936 -0.13(-9.42%)
Oct 11, 2023 1.220 1.520 1.150 1.380 850,129 +0.34(+32.69%)
Oct 10, 2023 1.040 1.065 1.020 1.040 9,187 -0.04(-3.70%)
Oct 09, 2023 1.050 1.080 1.030 1.080 4,598 +0.03(+2.86%)
Oct 06, 2023 1.080 1.080 1.020 1.050 7,552 -0.02(-1.87%)
Oct 05, 2023 1.090 1.090 1.020 1.070 4,545 -0.01(-0.93%)
Oct 04, 2023 1.070 1.100 1.065 1.080 3,466 +0.02(+1.89%)
Oct 03, 2023 1.070 1.080 1.020 1.060 7,896 -0.04(-3.64%)
Oct 02, 2023 1.020 1.140 1.020 1.100 30,202 +0.05(+4.76%)
Sep 29, 2023 1.050 1.100 1.022 1.050 6,301 -0.01(-0.93%)
Sep 28, 2023 1.100 1.100 1.020 1.060 54,197 -0.03(-2.76%)
Sep 27, 2023 1.110 1.109 1.080 1.090 4,023 -0.04(-3.20%)
Sep 26, 2023 1.160 1.180 1.070 1.126 78,459 +0.02(+1.44%)
Sep 25, 2023 1.110 1.110 1.100 1.110 81,276 -0.03(-2.63%)
Sep 22, 2023 1.130 1.140 1.090 1.140 16,113 +0.02(+1.79%)
Sep 21, 2023 1.130 1.150 1.120 1.120 10,071 +0.01(+0.90%)
Sep 20, 2023 1.130 1.140 1.100 1.110 10,255 -0.04(-3.14%)
Sep 19, 2023 1.090 1.146 1.085 1.146 16,641 +0.05(+4.66%)
Sep 18, 2023 1.060 1.130 1.060 1.095 9,558 +0.00(+0.46%)
Sep 15, 2023 1.110 1.120 1.060 1.090 9,873 -0.04(-3.54%)
Sep 14, 2023 1.160 1.160 1.080 1.130 25,683 -0.02(-1.74%)
Sep 13, 2023 1.110 1.160 1.110 1.150 5,209 +0.01(+0.88%)
Sep 12, 2023 1.100 1.150 1.100 1.140 14,098 +0.04(+3.64%)
Sep 11, 2023 1.100 1.110 1.100 1.100 8,817 +0.00(+0.00%)
Sep 08, 2023 1.128 1.162 1.100 1.100 2,933 -0.01(-0.90%)
Sep 07, 2023 1.150 1.150 1.110 1.110 9,036 -0.04(-3.48%)
Sep 06, 2023 1.160 1.198 1.150 1.150 6,190 -0.05(-4.17%)
Sep 05, 2023 1.160 1.230 1.160 1.200 16,134 +0.03(+2.56%)
Sep 01, 2023 1.207 1.226 1.150 1.170 18,823 -0.02(-1.68%)
Aug 31, 2023 1.260 1.282 1.170 1.190 23,734 -0.06(-4.80%)
Aug 30, 2023 1.170 1.340 1.170 1.250 120,518 +0.08(+6.84%)
Aug 29, 2023 1.210 1.250 1.170 1.170 8,183 -0.05(-4.10%)
Aug 28, 2023 1.240 1.240 1.170 1.220 8,377 +0.00(+0.00%)
Aug 25, 2023 1.220 1.240 1.170 1.220 14,353 -0.01(-0.81%)
Aug 24, 2023 1.200 1.230 1.190 1.230 13,044 +0.06(+5.12%)
Aug 23, 2023 1.290 1.290 1.170 1.170 52,500 -0.16(-12.02%)
Aug 22, 2023 1.330 1.370 1.287 1.330 28,473 -0.01(-0.75%)
Aug 21, 2023 1.160 1.440 1.160 1.340 94,097 +0.19(+16.51%)
Aug 18, 2023 1.530 1.530 1.111 1.150 211,439 -0.37(-24.34%)
Aug 17, 2023 1.510 1.520 1.480 1.520 11,582 +0.00(+0.00%)
Aug 16, 2023 1.540 1.540 1.510 1.520 6,223 -0.01(-0.65%)
Aug 15, 2023 1.580 1.580 1.530 1.530 9,515 +0.00(+0.00%)
Aug 14, 2023 1.500 1.570 1.500 1.530 4,244 +0.03(+2.00%)
Aug 11, 2023 1.550 1.560 1.500 1.500 9,698 -0.02(-1.32%)
Aug 10, 2023 1.530 1.556 1.500 1.520 12,528 -0.06(-3.80%)
Aug 09, 2023 1.510 1.580 1.510 1.580 8,313 +0.07(+4.64%)
Aug 08, 2023 1.520 1.560 1.500 1.510 48,230 +0.00(+0.00%)
Aug 07, 2023 1.580 1.580 1.500 1.510 16,395 -0.05(-3.21%)
Aug 04, 2023 1.620 1.670 1.556 1.560 27,299 -0.01(-0.64%)
Aug 03, 2023 1.670 1.670 1.570 1.570 22,129 -0.03(-2.00%)
Aug 02, 2023 1.620 1.670 1.580 1.602 20,126 -0.11(-6.31%)
Aug 01, 2023 1.680 1.738 1.660 1.710 7,112 +0.01(+0.59%)
Jul 31, 2023 1.640 1.765 1.601 1.700 18,095 +0.10(+6.25%)
Jul 28, 2023 1.600 1.619 1.560 1.600 14,415 +0.01(+0.63%)
Jul 27, 2023 1.580 1.630 1.511 1.590 24,710 +0.02(+0.95%)
Jul 26, 2023 1.600 1.702 1.560 1.575 13,220 +0.01(+0.73%)
Jul 25, 2023 1.650 1.650 1.550 1.564 18,104 -0.08(-4.66%)
Jul 24, 2023 1.710 1.710 1.620 1.640 14,568 -0.08(-4.61%)
Jul 21, 2023 1.640 1.719 1.640 1.719 6,394 +0.02(+1.13%)
Jul 20, 2023 1.780 1.780 1.600 1.700 38,440 -0.08(-4.49%)
Jul 19, 2023 1.710 1.785 1.710 1.780 5,325 +0.02(+1.13%)
Jul 18, 2023 1.700 1.820 1.700 1.760 17,861 +0.05(+2.92%)
Jul 17, 2023 1.760 1.760 1.710 1.710 12,359 -0.03(-1.72%)
Jul 14, 2023 1.750 1.930 1.720 1.740 27,373 +0.01(+0.58%)
Jul 13, 2023 1.800 1.830 1.730 1.730 51,993 -0.07(-3.89%)
Jul 12, 2023 1.750 1.820 1.700 1.800 23,255 +0.05(+2.86%)
Jul 11, 2023 1.790 1.820 1.740 1.750 15,245 -0.04(-2.23%)
Jul 10, 2023 1.770 1.800 1.744 1.790 12,508 +0.05(+2.97%)
Jul 07, 2023 1.760 1.794 1.700 1.738 17,345 +0.04(+2.25%)
Jul 06, 2023 1.760 1.770 1.700 1.700 10,970 -0.06(-3.41%)
Jul 05, 2023 1.800 1.820 1.750 1.760 25,489 -0.01(-0.56%)
Jul 03, 2023 1.830 1.830 1.750 1.770 14,442 +0.02(+1.14%)
Jun 30, 2023 1.790 1.830 1.710 1.750 17,299 -0.02(-1.13%)
Jun 29, 2023 1.760 1.850 1.720 1.770 21,950 +0.00(+0.00%)
Jun 28, 2023 1.750 1.880 1.730 1.770 35,067 +0.04(+2.31%)
Jun 27, 2023 1.710 1.840 1.710 1.730 49,671 +0.03(+1.76%)
Jun 26, 2023 1.860 1.865 1.600 1.700 107,235 -0.17(-9.09%)
Jun 23, 2023 1.790 1.880 1.759 1.870 32,842 +0.08(+4.39%)
Jun 22, 2023 1.800 1.879 1.740 1.791 107,897 -0.07(-3.69%)
Jun 21, 2023 2.080 2.080 1.800 1.860 167,918 -0.30(-13.89%)
Jun 20, 2023 2.150 2.300 1.990 2.160 544,743 +0.17(+8.54%)
Jun 16, 2023 2.010 2.070 1.890 1.990 369,486 +0.07(+3.65%)
Jun 15, 2023 1.980 2.060 1.880 1.920 372,757 +0.04(+2.13%)
Jun 14, 2023 1.890 1.930 1.849 1.880 32,734 -0.01(-0.73%)
Jun 13, 2023 1.870 1.900 1.849 1.894 3,082 +0.00(+0.21%)
Jun 12, 2023 1.840 1.950 1.815 1.890 9,678 +0.08(+4.34%)
Jun 09, 2023 1.830 1.865 1.810 1.811 8,064 -0.05(-2.62%)
Jun 08, 2023 1.880 1.940 1.840 1.860 15,493 -0.08(-4.12%)
Jun 07, 2023 1.970 1.970 1.900 1.940 10,664 +0.00(+0.00%)
Jun 06, 2023 1.880 1.980 1.870 1.940 20,252 +0.04(+2.11%)
Jun 05, 2023 1.910 1.930 1.875 1.900 7,189 -0.05(-2.56%)
Jun 02, 2023 1.950 2.080 1.824 1.950 23,520 +0.05(+2.63%)
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.