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 (%)
Apr 30, 2021 14.42 15.29 14.42 14.73 36,500 +0.42(+2.94%)
Apr 29, 2021 15.30 15.82 14.31 14.31 51,834 -1.11(-7.20%)
Apr 28, 2021 15.33 15.56 14.52 15.42 24,137 +0.09(+0.59%)
Apr 27, 2021 15.35 15.60 14.98 15.33 47,817 +0.23(+1.52%)
Apr 26, 2021 14.94 15.50 14.60 15.10 72,415 +0.20(+1.31%)
Apr 23, 2021 14.64 15.66 14.13 14.90 62,000 +0.33(+2.30%)
Apr 22, 2021 15.03 15.27 14.12 14.57 40,022 -0.66(-4.33%)
Apr 21, 2021 13.63 15.59 13.00 15.23 57,443 +1.61(+11.82%)
Apr 20, 2021 13.91 14.28 13.20 13.62 77,807 -0.10(-0.73%)
Apr 19, 2021 14.27 14.85 13.53 13.72 62,563 -0.63(-4.39%)
Apr 16, 2021 14.57 14.60 13.80 14.35 49,900 +0.00(+0.00%)
Apr 15, 2021 14.58 14.91 14.05 14.35 96,765 +0.05(+0.35%)
Apr 14, 2021 16.35 16.35 14.30 14.30 72,856 -0.25(-1.72%)
Apr 13, 2021 15.24 15.46 14.21 14.55 32,572 -0.06(-0.41%)
Apr 12, 2021 16.21 16.36 14.36 14.61 67,420 -1.32(-8.29%)
Apr 09, 2021 14.83 16.63 14.70 15.93 129,400 +1.73(+12.18%)
Apr 08, 2021 13.73 14.97 13.73 14.20 34,234 +0.25(+1.79%)
Apr 07, 2021 14.67 15.01 13.90 13.95 41,198 -0.84(-5.68%)
Apr 06, 2021 14.85 15.81 14.74 14.79 51,256 +0.09(+0.61%)
Apr 05, 2021 16.09 16.30 14.70 14.70 66,347 -1.26(-7.89%)
Apr 01, 2021 15.15 16.11 15.07 15.96 48,800 +0.36(+2.31%)
Mar 31, 2021 14.51 16.30 13.80 15.60 83,337 +0.59(+3.93%)
Mar 30, 2021 15.16 16.03 14.61 15.01 44,447 -0.45(-2.91%)
Mar 29, 2021 14.70 15.59 14.28 15.46 44,452 +0.74(+5.03%)
Mar 26, 2021 15.76 15.76 14.43 14.72 24,800 -0.78(-5.03%)
Mar 25, 2021 14.09 15.65 14.00 15.50 55,690 +1.00(+6.90%)
Mar 24, 2021 15.18 15.68 14.37 14.50 68,786 -0.27(-1.83%)
Mar 23, 2021 15.74 15.82 14.61 14.77 65,020 -1.11(-6.99%)
Mar 22, 2021 16.75 16.88 15.63 15.88 48,037 -0.49(-2.99%)
Mar 19, 2021 15.56 16.51 15.56 16.37 20,100 +0.87(+5.61%)
Mar 18, 2021 15.33 17.08 15.33 15.50 107,587 -1.76(-10.20%)
Mar 17, 2021 15.93 17.26 15.45 17.26 71,495 +1.33(+8.35%)
Mar 16, 2021 17.50 17.50 15.20 15.93 81,499 -1.45(-8.34%)
Mar 15, 2021 16.99 18.40 16.56 17.38 78,443 +0.95(+5.78%)
Mar 12, 2021 17.06 17.31 16.43 16.43 74,600 -0.50(-2.95%)
Mar 11, 2021 16.09 17.52 15.43 16.93 84,983 +1.58(+10.29%)
Mar 10, 2021 16.70 17.03 15.14 15.35 96,725 -0.34(-2.17%)
Mar 09, 2021 14.50 15.95 14.50 15.69 118,127 +1.62(+11.51%)
Mar 08, 2021 14.20 15.60 13.90 14.07 102,524 -0.13(-0.92%)
Mar 05, 2021 14.24 14.48 11.88 14.20 166,500 +0.23(+1.65%)
Mar 04, 2021 14.13 15.31 13.06 13.97 196,837 -0.72(-4.90%)
Mar 03, 2021 16.51 19.29 14.15 14.69 468,637 -1.58(-9.71%)
Mar 02, 2021 19.24 19.58 16.02 16.27 242,594 -2.77(-14.55%)
Mar 01, 2021 17.34 19.83 17.34 19.04 242,386 +2.04(+12.00%)
Feb 26, 2021 17.05 18.36 16.42 17.00 113,300 -0.27(-1.56%)
Feb 25, 2021 18.86 20.01 16.47 17.27 322,516 -1.08(-5.89%)
Feb 24, 2021 19.19 19.99 17.45 18.35 248,092 -0.18(-0.97%)
Feb 23, 2021 18.87 20.27 16.28 18.53 279,368 -1.51(-7.53%)
Feb 22, 2021 22.34 23.35 20.01 20.04 222,371 -2.04(-9.24%)
Feb 19, 2021 24.50 26.62 21.53 22.08 346,900 -1.18(-5.07%)
Feb 18, 2021 24.01 24.90 22.80 23.26 169,005 -1.64(-6.59%)
Feb 17, 2021 27.66 28.00 22.89 24.90 222,913 -2.18(-8.05%)
Feb 16, 2021 27.00 28.80 25.52 27.08 227,346 +0.58(+2.19%)
Feb 12, 2021 26.28 27.26 25.51 26.50 113,000 -0.45(-1.67%)
Feb 11, 2021 27.80 28.75 24.16 26.95 322,852 -0.41(-1.50%)
Feb 10, 2021 33.11 33.77 24.74 27.36 608,514 -6.70(-19.67%)
Feb 09, 2021 32.98 40.00 32.10 34.06 444,610 -1.94(-5.39%)
Feb 08, 2021 24.00 36.00 23.62 36.00 676,226 +13.57(+60.50%)
Feb 05, 2021 21.00 22.97 20.01 22.43 313,200 +3.13(+16.22%)
Feb 04, 2021 18.82 20.30 18.80 19.30 222,427 +1.30(+7.22%)
Feb 03, 2021 15.82 18.02 15.79 18.00 148,102 +2.16(+13.64%)
Feb 02, 2021 16.38 16.49 15.50 15.84 29,916 -0.01(-0.06%)
Feb 01, 2021 14.30 16.36 14.30 15.85 83,348 +1.60(+11.23%)
Jan 29, 2021 15.81 16.67 14.23 14.25 76,600 -1.61(-10.15%)
Jan 28, 2021 16.83 16.83 15.25 15.86 52,176 +0.19(+1.21%)
Jan 27, 2021 16.09 16.98 15.30 15.67 75,611 -0.29(-1.82%)
Jan 26, 2021 16.81 17.14 15.50 15.96 67,082 -0.51(-3.10%)
Jan 25, 2021 18.49 18.90 16.00 16.47 169,136 -1.47(-8.19%)
Jan 22, 2021 16.58 18.12 16.16 17.94 102,400 +1.35(+8.14%)
Jan 21, 2021 16.80 17.41 16.25 16.59 55,446 -0.35(-2.05%)
Jan 20, 2021 14.95 17.85 14.41 16.94 150,627 +2.17(+14.67%)
Jan 19, 2021 14.97 15.21 14.26 14.77 104,950 -0.20(-1.34%)
Jan 15, 2021 15.40 15.49 14.00 14.97 185,300 -2.03(-11.94%)
Jan 14, 2021 15.13 17.00 14.86 17.00 124,891 +2.25(+15.25%)
Jan 13, 2021 13.37 15.25 13.12 14.75 96,996 +1.40(+10.49%)
Jan 12, 2021 14.19 14.19 12.80 13.35 36,573 -0.03(-0.22%)
Jan 11, 2021 13.57 14.35 12.60 13.38 69,539 -0.32(-2.34%)
Jan 08, 2021 13.90 14.91 12.75 13.70 193,000 +0.20(+1.48%)
Jan 07, 2021 10.53 14.95 10.53 13.50 783,386 +3.37(+33.27%)
Jan 06, 2021 9.820 10.44 9.820 10.13 18,262 +0.19(+1.91%)
Jan 05, 2021 9.300 10.06 9.300 9.940 26,657 +0.64(+6.88%)
Jan 04, 2021 9.700 9.750 8.740 9.300 51,807 -0.46(-4.71%)
Dec 31, 2020 9.760 9.760 9.760 18,481 -0.67(-6.42%)
Dec 30, 2020 9.650 10.46 9.650 10.43 18,481 +0.81(+8.42%)
Dec 29, 2020 10.61 11.08 9.490 9.620 66,059 -0.98(-9.25%)
Dec 28, 2020 11.48 11.48 10.56 10.60 19,726 -0.90(-7.83%)
Dec 24, 2020 12.14 12.14 11.13 11.50 18,900 -0.66(-5.43%)
Dec 23, 2020 11.49 12.22 11.49 12.16 125,937 +0.78(+6.85%)
Dec 22, 2020 11.13 11.40 11.10 11.38 11,099 +0.08(+0.71%)
Dec 21, 2020 11.28 11.46 10.50 11.30 18,133 +0.02(+0.18%)
Dec 18, 2020 11.65 11.65 11.05 11.28 13,200 -0.17(-1.48%)
Dec 17, 2020 11.50 11.88 11.43 11.45 22,936 -0.05(-0.43%)
Dec 16, 2020 11.71 11.99 11.43 11.50 16,909 +0.00(+0.00%)
Dec 15, 2020 10.70 11.50 10.41 11.50 54,816 +1.18(+11.43%)
Dec 14, 2020 10.09 10.44 10.09 10.32 11,978 +0.21(+2.08%)
Dec 11, 2020 9.900 10.43 9.780 10.11 11,000 +0.06(+0.60%)
Dec 10, 2020 10.24 10.50 10.04 10.05 16,855 -0.03(-0.30%)
Dec 09, 2020 10.51 10.59 9.840 10.08 44,837 -0.53(-5.00%)
Dec 08, 2020 10.90 10.91 10.50 10.61 26,737 -0.39(-3.55%)
Dec 07, 2020 11.69 11.69 11.00 11.00 14,499 -0.57(-4.93%)
Dec 04, 2020 11.89 12.00 11.50 11.57 26,900 -0.32(-2.69%)
Dec 03, 2020 11.85 11.97 11.81 11.89 15,746 +0.02(+0.17%)
Dec 02, 2020 11.46 11.95 11.10 11.87 16,939 +0.29(+2.50%)
Dec 01, 2020 12.00 12.05 11.25 11.58 26,225 -0.34(-2.85%)
Nov 30, 2020 11.47 12.00 11.28 11.92 40,972 +0.55(+4.84%)
Nov 27, 2020 11.82 12.07 11.10 11.37 27,200 -0.63(-5.25%)
Nov 25, 2020 12.00 12.15 11.85 12.00 17,100 +0.13(+1.10%)
Nov 24, 2020 11.94 12.10 11.80 11.87 19,789 +0.27(+2.33%)
Nov 23, 2020 12.29 12.30 11.60 11.60 30,555 -0.62(-5.07%)
Nov 20, 2020 12.20 12.30 11.77 12.22 61,300 -0.21(-1.69%)
Nov 19, 2020 10.31 12.47 10.00 12.43 114,220 +1.83(+17.26%)
Nov 18, 2020 10.51 10.75 10.00 10.60 46,891 -0.09(-0.84%)
Nov 17, 2020 10.06 10.81 9.930 10.69 51,818 +0.19(+1.81%)
Nov 16, 2020 10.89 10.94 9.660 10.50 224,550 +1.36(+14.88%)
Nov 13, 2020 8.310 9.380 8.210 9.140 378,800 +0.68(+8.04%)
Nov 12, 2020 8.600 8.650 8.370 8.460 11,790 -0.44(-4.94%)
Nov 11, 2020 8.466 8.900 8.336 8.900 6,365 +0.13(+1.54%)
Nov 10, 2020 8.650 8.950 8.650 8.765 4,637 +0.05(+0.63%)
Nov 09, 2020 8.800 8.800 8.509 8.710 7,234 +0.43(+5.19%)
Nov 06, 2020 8.640 8.800 8.280 8.280 7,700 -0.24(-2.76%)
Nov 05, 2020 8.490 8.950 8.135 8.515 33,627 +0.26(+3.09%)
Nov 04, 2020 8.330 8.410 7.807 8.260 12,266 +0.16(+1.98%)
Nov 03, 2020 8.220 8.490 7.890 8.100 11,074 -0.12(-1.46%)
Nov 02, 2020 7.790 8.360 7.150 8.220 141,547 -0.81(-8.97%)
Oct 30, 2020 9.200 9.580 8.850 9.030 9,200 -0.57(-5.94%)
Oct 29, 2020 9.188 9.600 8.677 9.600 20,147 +0.44(+4.80%)
Oct 28, 2020 9.380 9.500 9.150 9.160 8,518 -0.15(-1.57%)
Oct 27, 2020 9.960 10.49 9.160 9.306 15,147 -0.29(-3.06%)
Oct 26, 2020 9.960 10.78 9.044 9.600 31,699 -0.55(-5.42%)
Oct 23, 2020 9.910 10.73 9.720 10.15 40,100 +0.13(+1.30%)
Oct 22, 2020 9.990 10.11 9.700 10.02 16,863 +0.42(+4.37%)
Oct 21, 2020 9.650 10.10 9.210 9.600 19,179 +0.46(+5.03%)
Oct 20, 2020 9.470 10.17 9.130 9.140 32,179 -0.05(-0.54%)
Oct 19, 2020 9.453 9.453 8.900 9.190 14,049 +0.23(+2.57%)
Oct 16, 2020 8.900 9.710 8.900 8.960 16,400 -0.16(-1.75%)
Oct 15, 2020 8.740 9.240 8.540 9.120 15,103 +0.38(+4.35%)
Oct 14, 2020 9.130 9.278 8.740 8.740 13,763 -0.58(-6.22%)
Oct 13, 2020 9.800 9.900 9.280 9.320 13,196 -0.34(-3.52%)
Oct 12, 2020 10.07 10.50 9.640 9.660 15,112 -0.03(-0.31%)
Oct 09, 2020 9.640 10.50 9.150 9.690 39,000 +0.37(+3.97%)
Oct 08, 2020 10.25 10.50 9.220 9.320 32,787 -0.93(-9.07%)
Oct 07, 2020 8.910 11.00 8.890 10.25 101,677 +1.45(+16.48%)
Oct 06, 2020 9.020 9.240 8.580 8.800 11,862 -0.32(-3.51%)
Oct 05, 2020 9.820 9.830 8.750 9.120 18,465 -0.54(-5.59%)
Oct 02, 2020 8.820 10.49 8.820 9.660 118,500 +1.25(+14.80%)
Oct 01, 2020 8.450 8.583 8.280 8.415 8,287 -0.05(-0.53%)
Sep 30, 2020 8.380 9.100 8.235 8.460 69,124 +0.15(+1.74%)
Sep 29, 2020 7.390 8.670 7.295 8.315 20,888 +0.97(+13.28%)
Sep 28, 2020 7.120 7.400 7.120 7.340 5,647 +0.25(+3.45%)
Sep 25, 2020 7.095 7.190 7.064 7.095 4,100 -0.12(-1.66%)
Sep 24, 2020 7.226 7.290 7.098 7.215 4,348 -0.10(-1.30%)
Sep 23, 2020 7.430 7.740 7.131 7.310 15,566 -0.43(-5.55%)
Sep 22, 2020 7.780 7.780 7.364 7.740 9,174 -0.05(-0.58%)
Sep 21, 2020 7.640 7.866 7.070 7.785 29,461 +0.53(+7.23%)
Sep 18, 2020 7.030 7.640 7.030 7.260 8,300 -0.05(-0.68%)
Sep 17, 2020 8.100 8.222 7.080 7.310 26,752 -0.75(-9.25%)
Sep 16, 2020 8.474 8.740 8.010 8.055 31,114 -0.71(-8.15%)
Sep 15, 2020 9.000 9.000 8.350 8.770 10,377 -0.04(-0.45%)
Sep 14, 2020 8.870 8.990 8.700 8.810 12,216 +0.00(+0.00%)
Sep 11, 2020 8.340 9.490 8.340 8.810 92,700 +0.81(+10.13%)
Sep 10, 2020 7.930 8.210 7.460 8.000 16,441 +0.07(+0.88%)
Sep 09, 2020 7.920 7.960 7.300 7.930 18,177 +0.04(+0.51%)
Sep 08, 2020 8.070 8.250 7.390 7.890 15,227 -0.37(-4.48%)
Sep 04, 2020 8.610 8.780 7.970 8.260 36,400 -0.48(-5.49%)
Sep 03, 2020 8.990 8.990 8.305 8.740 37,466 -0.15(-1.69%)
Sep 02, 2020 8.260 8.940 8.000 8.890 21,741 +0.66(+8.02%)
Sep 01, 2020 8.410 8.410 7.894 8.230 14,650 -0.06(-0.72%)
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.