voxeljet AG (VJET)
NASDAQ: VJET
· Real-Time Price · USD
0.64
0.03 (5.09%)
At close: Mar 22, 2024, 9:00 PM
VJET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2024 | 0.80 | 1.00 | 0.56 | 1.00 | 1.00 | 56.25% | 2,395 |
| Apr 1, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 |
| Mar 28, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 |
| Mar 27, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 |
| Mar 26, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 |
| Mar 25, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 |
| Mar 22, 2024 | 0.64 | 0.69 | 0.64 | 0.64 | 0.64 | 10.34% | 173,092 |
| Mar 21, 2024 | 0.62 | 0.62 | 0.54 | 0.58 | 0.58 | 0.00% | 57,288 |
| Mar 20, 2024 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 11.54% | 150,929 |
| Mar 19, 2024 | 0.54 | 0.58 | 0.50 | 0.52 | 0.52 | -3.70% | 336,424 |
| Mar 18, 2024 | 0.48 | 0.56 | 0.48 | 0.54 | 0.54 | 17.39% | 596,342 |
| Mar 15, 2024 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | 2.22% | 241,186 |
| Mar 14, 2024 | 0.51 | 0.53 | 0.40 | 0.45 | 0.45 | -10.00% | 252,708 |
| Mar 13, 2024 | 0.56 | 0.63 | 0.48 | 0.50 | 0.50 | -50.00% | 504,611 |
| Mar 12, 2024 | 0.97 | 1.02 | 0.96 | 1.00 | 0.99 | 1.01% | 135,502 |
| Mar 11, 2024 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -4.81% | 10,761 |
| Mar 8, 2024 | 1.02 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 29,134 |
| Mar 7, 2024 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 20,384 |
| Mar 6, 2024 | 1.07 | 1.09 | 0.92 | 0.98 | 0.98 | -5.77% | 43,552 |
| Mar 5, 2024 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 8,539 |