voxeljet AG (VJTTY)
OTCMKTS
· Delayed Price · Currency is USD
0.0360
+0.0109 (43.43%)
Dec 26, 2024, 4:00 PM EST
voxeljet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 43.43% | 5,000 |
| Dec 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.52% | 8,989 |
| Dec 23, 2024 | 0.02 | 0.39 | 0.02 | 0.02 | 0.02 | 5.00% | 4,162 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 521,345 |
| Dec 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 26,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 33,410 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -33.33% | 30,950 |
| Dec 16, 2024 | 0.03 | 0.09 | 0.01 | 0.03 | 0.03 | -11.76% | 648,411 |
| Dec 13, 2024 | 0.15 | 0.15 | 0.03 | 0.03 | 0.03 | -12.82% | 2,919 |
| Dec 12, 2024 | 0.03 | 0.09 | 0.03 | 0.04 | 0.04 | -56.67% | 3,513 |
| Dec 11, 2024 | 0.05 | 0.09 | 0.04 | 0.09 | 0.09 | - | 7,230 |
| Dec 10, 2024 | 0.56 | 0.56 | 0.03 | 0.09 | 0.09 | 80.00% | 60,437 |
| Dec 9, 2024 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -54.55% | 5,228 |
| Dec 6, 2024 | 0.12 | 0.20 | 0.05 | 0.11 | 0.11 | -8.33% | 11,995 |
| Dec 5, 2024 | 0.10 | 0.27 | 0.10 | 0.12 | 0.12 | 9.09% | 10,306 |
| Dec 4, 2024 | 0.20 | 0.28 | 0.10 | 0.11 | 0.11 | -60.71% | 9,205 |
| Dec 3, 2024 | 0.22 | 0.30 | 0.10 | 0.28 | 0.28 | 33.33% | 19,478 |
| Dec 2, 2024 | 0.21 | 0.35 | 0.20 | 0.21 | 0.21 | 5.00% | 3,411 |
| Nov 29, 2024 | 0.03 | 0.27 | 0.03 | 0.20 | 0.20 | 100.00% | 1,697 |
| Nov 27, 2024 | 0.15 | 0.40 | 0.05 | 0.10 | 0.10 | 100.00% | 3,039 |
| Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 246 |
| Nov 25, 2024 | 0.15 | 0.15 | 0.03 | 0.06 | 0.06 | 76.99% | 3,605 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,783 |
| Nov 21, 2024 | 0.04 | 0.47 | 0.03 | 0.03 | 0.03 | -38.36% | 1,911 |
| Nov 20, 2024 | 0.15 | 0.49 | 0.06 | 0.06 | 0.06 | -85.14% | 1,502 |
| Nov 19, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Nov 18, 2024 | 0.03 | 0.37 | 0.03 | 0.37 | 0.37 | -7.50% | 5,617 |
| Nov 15, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 617 |
| Nov 14, 2024 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 252 |
| Nov 13, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 522 |
| Nov 12, 2024 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | - | 4,834 |
| Nov 11, 2024 | 0.30 | 0.45 | 0.30 | 0.30 | 0.30 | -9.09% | 1,749 |
| Nov 8, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 448 |
| Nov 7, 2024 | 0.30 | 0.49 | 0.30 | 0.30 | 0.30 | - | 823 |
| Nov 6, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 883 |
| Nov 5, 2024 | 0.33 | 0.49 | 0.30 | 0.30 | 0.30 | -9.09% | 521 |
| Nov 4, 2024 | 0.52 | 0.52 | 0.33 | 0.33 | 0.33 | - | 11,022 |
| Nov 1, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,534 |
| Oct 31, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,418 |
| Oct 30, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 338 |
| Oct 29, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 3,477 |
| Oct 28, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 4,277 |
| Oct 25, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,805 |
| Oct 24, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6,506 |
| Oct 23, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 999 |
| Oct 22, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 448 |
| Oct 21, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 285 |
| Oct 18, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,227 |
| Oct 17, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 890 |
| Oct 16, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 10.00% | 1,168 |
| Oct 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,090 |
| Oct 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 1,140 |
| Oct 11, 2024 | 0.30 | 0.55 | 0.30 | 0.33 | 0.33 | 10.00% | 402 |
| Oct 10, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -43.40% | 2,357 |
| Oct 9, 2024 | 0.30 | 0.56 | 0.30 | 0.53 | 0.53 | 76.67% | 8,407 |
| Oct 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.97% | 1,823 |
| Oct 7, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.84% | 212 |
| Oct 4, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 994 |
| Oct 3, 2024 | 0.59 | 0.59 | 0.30 | 0.31 | 0.31 | 3.33% | 5,627 |
| Oct 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 518 |
| Oct 1, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -42.31% | 586 |
| Sep 30, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 73.33% | 5,912 |
| Sep 27, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 312 |
| Sep 26, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -56.52% | 703 |
| Sep 25, 2024 | 0.30 | 0.69 | 0.30 | 0.69 | 0.69 | 130.00% | 547 |
| Sep 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,163 |
| Sep 23, 2024 | 0.65 | 0.65 | 0.30 | 0.30 | 0.30 | - | 587 |
| Sep 20, 2024 | 0.30 | 0.59 | 0.30 | 0.30 | 0.30 | - | 1,705 |
| Sep 19, 2024 | 0.69 | 0.69 | 0.30 | 0.30 | 0.30 | -11.76% | 1,830 |
| Sep 18, 2024 | 0.69 | 0.69 | 0.34 | 0.34 | 0.34 | -49.25% | 2,977 |
| Sep 17, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 168.00% | 180 |
| Sep 16, 2024 | 0.25 | 0.69 | 0.25 | 0.25 | 0.25 | -63.77% | 682 |
| Sep 13, 2024 | 0.25 | 0.69 | 0.25 | 0.69 | 0.69 | 176.00% | 1,141 |
| Sep 12, 2024 | 0.25 | 0.39 | 0.25 | 0.25 | 0.25 | - | 1,695 |
| Sep 11, 2024 | 0.25 | 0.69 | 0.25 | 0.25 | 0.25 | - | 5,353 |
| Sep 10, 2024 | 0.69 | 0.69 | 0.25 | 0.25 | 0.25 | - | 1,069 |
| Sep 9, 2024 | 0.70 | 0.70 | 0.25 | 0.25 | 0.25 | -66.22% | 2,408 |
| Sep 6, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 196.00% | 148 |
| Sep 5, 2024 | 0.25 | 0.74 | 0.25 | 0.25 | 0.25 | - | 3,364 |
| Sep 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 242 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 256 |
| Aug 30, 2024 | 0.74 | 0.74 | 0.25 | 0.25 | 0.25 | - | 2,408 |
| Aug 29, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 270 |
| Aug 28, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,139 |
| Aug 27, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 452 |
| Aug 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,590 |
| Aug 23, 2024 | 0.49 | 0.49 | 0.25 | 0.25 | 0.25 | - | 757 |
| Aug 22, 2024 | 0.25 | 0.49 | 0.25 | 0.25 | 0.25 | -48.98% | 2,488 |
| Aug 21, 2024 | 0.25 | 0.49 | 0.25 | 0.49 | 0.49 | 96.00% | 3,064 |
| Aug 20, 2024 | 0.25 | 0.60 | 0.25 | 0.25 | 0.25 | - | 612 |
| Aug 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 227 |
| Aug 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 641 |
| Aug 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,130 |
| Aug 14, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 919 |
| Aug 13, 2024 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 4,536 |
| Aug 12, 2024 | 0.25 | 0.75 | 0.25 | 0.50 | 0.50 | 100.00% | 764 |
| Aug 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4 |
| Aug 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 490 |
| Aug 7, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,411 |
| Aug 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 233 |