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 (%)
May 31, 2022 4.080 4.180 3.970 4.025 7,373 -0.02(-0.49%)
May 27, 2022 4.030 4.070 4.000 4.045 3,877 +0.11(+2.93%)
May 26, 2022 4.090 4.180 3.910 3.930 6,552 -0.02(-0.51%)
May 25, 2022 3.997 3.997 3.800 3.950 4,901 +0.04(+0.89%)
May 24, 2022 3.810 4.020 3.800 3.915 25,975 +0.06(+1.42%)
May 23, 2022 3.920 3.920 3.810 3.860 6,483 -0.06(-1.53%)
May 20, 2022 3.950 4.089 3.910 3.920 7,260 -0.05(-1.26%)
May 19, 2022 3.918 4.110 3.910 3.970 15,083 -0.03(-0.75%)
May 18, 2022 4.000 4.100 3.940 4.000 8,322 -0.12(-3.03%)
May 17, 2022 4.010 4.200 3.910 4.125 13,383 +0.04(+0.86%)
May 16, 2022 4.102 4.150 4.030 4.090 6,159 +0.09(+2.25%)
May 13, 2022 4.000 4.010 3.838 4.000 13,658 +0.07(+1.78%)
May 12, 2022 3.780 4.060 3.780 3.930 8,793 -0.22(-5.30%)
May 11, 2022 4.212 4.370 3.966 4.150 13,198 +0.01(+0.24%)
May 10, 2022 4.200 4.510 3.950 4.140 9,277 -0.07(-1.66%)
May 09, 2022 4.300 4.320 4.010 4.210 12,841 -0.07(-1.64%)
May 06, 2022 4.230 4.450 4.160 4.280 20,090 +0.04(+0.94%)
May 05, 2022 4.270 4.410 4.210 4.240 8,639 -0.02(-0.47%)
May 04, 2022 4.560 4.560 4.260 4.260 6,496 -0.24(-5.33%)
May 03, 2022 4.370 4.500 4.344 4.500 4,375 +0.19(+4.41%)
May 02, 2022 4.350 4.457 4.310 4.310 5,301 -0.10(-2.27%)
Apr 29, 2022 4.420 4.480 4.380 4.410 2,432 +0.04(+0.92%)
Apr 28, 2022 4.350 4.470 4.350 4.370 2,672 +0.01(+0.23%)
Apr 27, 2022 4.360 4.617 4.350 4.360 5,490 +0.01(+0.23%)
Apr 26, 2022 4.280 4.450 4.280 4.350 12,182 -0.10(-2.25%)
Apr 25, 2022 4.280 4.470 4.280 4.450 6,095 +0.03(+0.68%)
Apr 22, 2022 4.350 4.425 4.350 4.420 5,649 +0.05(+1.25%)
Apr 21, 2022 4.439 4.439 4.365 4.365 1,602 +0.01(+0.12%)
Apr 20, 2022 4.380 4.650 4.360 4.360 11,528 -0.02(-0.50%)
Apr 19, 2022 4.290 4.470 4.290 4.382 1,903 +0.02(+0.55%)
Apr 18, 2022 4.365 4.530 4.260 4.358 6,222 +0.08(+1.83%)
Apr 14, 2022 4.520 4.540 4.280 4.280 15,490 -0.19(-4.25%)
Apr 13, 2022 4.340 4.590 4.320 4.470 10,391 +0.04(+0.90%)
Apr 12, 2022 4.320 4.631 4.260 4.430 15,198 +0.13(+3.02%)
Apr 11, 2022 4.460 4.590 4.220 4.300 16,709 -0.27(-5.91%)
Apr 08, 2022 4.620 4.640 4.480 4.570 11,924 +0.02(+0.44%)
Apr 07, 2022 4.540 4.593 4.460 4.550 14,603 +0.02(+0.44%)
Apr 06, 2022 4.650 4.650 4.390 4.530 16,853 -0.03(-0.66%)
Apr 05, 2022 4.590 4.649 4.475 4.560 14,357 +0.06(+1.33%)
Apr 04, 2022 4.380 4.560 4.130 4.500 40,027 +0.30(+7.14%)
Apr 01, 2022 4.300 4.320 3.850 4.200 32,126 -0.07(-1.64%)
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%)
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.