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 (%)
Sep 30, 2021 8.380 9.140 7.750 9.140 22,838 +0.90(+10.92%)
Sep 29, 2021 8.610 8.610 8.100 8.240 11,070 -0.25(-2.90%)
Sep 28, 2021 9.000 9.015 8.160 8.486 28,137 -0.49(-5.50%)
Sep 27, 2021 8.200 8.980 8.100 8.980 39,058 +0.68(+8.19%)
Sep 24, 2021 8.650 8.880 7.993 8.300 36,266 -0.57(-6.43%)
Sep 23, 2021 7.910 8.892 7.710 8.870 108,167 +0.97(+12.28%)
Sep 22, 2021 7.060 8.020 7.060 7.900 98,198 +0.85(+12.06%)
Sep 21, 2021 7.140 7.310 7.030 7.050 16,670 -0.13(-1.81%)
Sep 20, 2021 7.010 7.260 6.950 7.180 46,818 -0.27(-3.62%)
Sep 17, 2021 7.420 7.720 7.250 7.450 39,602 +0.03(+0.40%)
Sep 16, 2021 7.420 7.520 7.200 7.420 34,921 +0.38(+5.40%)
Sep 15, 2021 7.330 7.441 7.040 7.040 17,009 -0.37(-4.99%)
Sep 14, 2021 7.470 7.520 7.000 7.410 34,461 +0.05(+0.68%)
Sep 13, 2021 7.580 7.580 7.320 7.360 18,449 -0.23(-3.03%)
Sep 10, 2021 7.620 7.910 7.420 7.590 17,761 +0.10(+1.34%)
Sep 09, 2021 7.390 7.760 7.330 7.490 47,172 +0.07(+0.94%)
Sep 08, 2021 7.980 8.000 7.410 7.420 39,800 -0.58(-7.25%)
Sep 07, 2021 7.730 8.170 7.708 8.000 51,464 +0.31(+4.03%)
Sep 03, 2021 7.840 7.840 7.540 7.690 20,871 -0.16(-2.04%)
Sep 02, 2021 7.530 7.941 7.440 7.850 52,165 +0.42(+5.65%)
Sep 01, 2021 7.220 7.770 7.010 7.430 67,975 +0.18(+2.48%)
Aug 31, 2021 7.410 7.450 7.000 7.250 29,461 -0.11(-1.49%)
Aug 30, 2021 7.750 7.850 7.360 7.360 25,014 -0.38(-4.91%)
Aug 27, 2021 7.740 7.910 7.650 7.740 26,277 +0.07(+0.91%)
Aug 26, 2021 7.660 7.900 7.450 7.670 15,889 -0.10(-1.29%)
Aug 25, 2021 7.770 7.960 7.545 7.770 23,896 +0.00(+0.00%)
Aug 24, 2021 7.550 7.850 7.389 7.770 38,712 +0.35(+4.72%)
Aug 23, 2021 7.300 7.500 7.131 7.420 19,714 +0.29(+4.07%)
Aug 20, 2021 7.020 7.310 6.950 7.130 30,256 +0.01(+0.14%)
Aug 19, 2021 7.210 7.440 6.850 7.120 107,128 -0.04(-0.56%)
Aug 18, 2021 7.500 7.713 7.020 7.160 53,882 -0.29(-3.89%)
Aug 17, 2021 7.420 7.710 6.750 7.450 161,914 -0.06(-0.80%)
Aug 16, 2021 8.500 8.655 7.460 7.510 172,051 -0.98(-11.54%)
Aug 13, 2021 9.410 9.410 8.365 8.490 243,300 -1.16(-12.02%)
Aug 12, 2021 9.290 10.14 8.750 9.650 723,630 +0.73(+8.18%)
Aug 11, 2021 9.340 9.480 8.850 8.920 47,186 -0.43(-4.60%)
Aug 10, 2021 9.100 9.510 8.900 9.350 248,508 +0.35(+3.89%)
Aug 09, 2021 9.080 9.090 8.785 9.000 26,136 +0.00(+0.00%)
Aug 06, 2021 8.880 9.150 8.649 9.000 44,927 +0.22(+2.51%)
Aug 05, 2021 8.790 9.000 8.414 8.780 35,381 +0.11(+1.27%)
Aug 04, 2021 8.770 8.853 8.340 8.670 21,414 -0.10(-1.14%)
Aug 03, 2021 8.930 9.010 8.580 8.770 30,127 -0.16(-1.79%)
Aug 02, 2021 9.120 9.170 8.810 8.930 27,807 +0.01(+0.11%)
Jul 30, 2021 8.830 9.110 8.830 8.920 19,386 +0.01(+0.11%)
Jul 29, 2021 9.060 9.140 8.780 8.910 22,007 -0.03(-0.34%)
Jul 28, 2021 8.490 9.040 8.490 8.940 59,338 +0.46(+5.42%)
Jul 27, 2021 8.530 8.570 8.260 8.480 27,977 -0.07(-0.82%)
Jul 26, 2021 8.500 8.680 8.420 8.550 24,587 -0.03(-0.35%)
Jul 23, 2021 9.150 9.150 8.261 8.580 55,524 -0.35(-3.92%)
Jul 22, 2021 9.100 9.200 8.790 8.930 38,739 -0.17(-1.87%)
Jul 21, 2021 9.290 9.290 8.910 9.100 53,008 +0.03(+0.33%)
Jul 20, 2021 8.990 9.190 8.500 9.070 79,299 +0.31(+3.54%)
Jul 19, 2021 8.800 9.440 8.502 8.760 78,649 -0.24(-2.67%)
Jul 16, 2021 8.950 9.390 8.790 9.000 195,187 +0.13(+1.47%)
Jul 15, 2021 8.930 10.10 8.700 8.870 496,284 -3.13(-26.08%)
Jul 14, 2021 15.00 15.46 11.57 12.00 414,097 -0.36(-2.91%)
Jul 13, 2021 12.77 12.88 12.00 12.36 31,523 -0.41(-3.17%)
Jul 12, 2021 13.57 13.57 12.53 12.77 33,727 -0.80(-5.93%)
Jul 09, 2021 13.55 13.76 12.74 13.57 43,616 -0.29(-2.09%)
Jul 08, 2021 12.64 14.37 12.41 13.86 104,818 +1.34(+10.70%)
Jul 07, 2021 13.26 13.30 12.25 12.52 25,771 -0.62(-4.75%)
Jul 06, 2021 13.10 13.27 12.31 13.14 19,369 +0.00(+0.04%)
Jul 02, 2021 12.88 13.37 12.58 13.14 34,639 +0.56(+4.45%)
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.