3D Systems Corp (NY: DDD )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.69 12.89 12.27 12.36 1,331,278 -0.12(-0.96%)
May 30, 2018 12.14 12.51 12.11 12.48 1,259,825 +0.37(+3.06%)
May 29, 2018 11.84 12.17 11.79 12.11 1,123,044 +0.09(+0.75%)
May 25, 2018 12.02 12.02 12.02 0 -0.20(-1.64%)
May 24, 2018 12.30 12.34 11.90 12.22 1,258,858 -0.15(-1.21%)
May 23, 2018 12.30 12.42 12.10 12.37 1,190,071 +0.04(+0.32%)
May 22, 2018 12.76 12.88 12.29 12.33 1,239,780 -0.40(-3.14%)
May 21, 2018 12.70 12.96 12.70 12.73 1,251,752 +0.06(+0.47%)
May 18, 2018 12.61 12.67 12.47 12.67 1,270,533 +0.05(+0.40%)
May 17, 2018 13.06 13.12 12.53 12.62 2,772,090 -0.50(-3.81%)
May 16, 2018 12.89 13.31 12.82 13.12 3,022,829 +0.23(+1.78%)
May 15, 2018 12.11 13.46 12.04 12.89 4,701,523 +0.67(+5.48%)
May 14, 2018 12.08 12.27 11.98 12.22 2,198,252 +0.18(+1.50%)
May 11, 2018 12.54 12.62 11.96 12.04 3,279,210 -0.58(-4.60%)
May 10, 2018 12.10 12.92 11.81 12.62 5,812,606 +0.60(+4.99%)
May 09, 2018 11.03 12.09 10.95 12.02 24,892,314 +0.99(+8.98%)
May 08, 2018 10.09 11.12 10.07 11.03 4,135,108 +0.98(+9.75%)
May 07, 2018 9.900 10.23 9.700 10.05 2,490,133 +0.07(+0.70%)
May 04, 2018 9.400 10.09 9.280 9.980 2,662,430 +0.67(+7.20%)
May 03, 2018 9.950 10.04 9.000 9.310 7,331,336 -0.91(-8.90%)
May 02, 2018 10.28 10.47 10.16 10.22 2,860,376 -0.18(-1.73%)
May 01, 2018 10.00 10.44 10.00 10.40 1,528,709 +0.36(+3.59%)
Apr 30, 2018 10.26 10.45 10.01 10.04 1,868,671 -0.23(-2.24%)
Apr 27, 2018 10.70 10.83 10.21 10.27 2,095,814 -0.37(-3.48%)
Apr 26, 2018 11.11 11.22 10.43 10.64 3,219,484 -0.51(-4.57%)
Apr 25, 2018 11.15 11.20 10.81 11.15 850,159 -0.06(-0.54%)
Apr 24, 2018 11.51 11.63 10.97 11.21 1,694,872 -0.26(-2.27%)
Apr 23, 2018 11.60 11.76 11.43 11.47 906,355 -0.13(-1.12%)
Apr 20, 2018 11.64 11.83 11.56 11.60 852,101 -0.06(-0.51%)
Apr 19, 2018 11.78 11.88 11.60 11.66 872,063 -0.22(-1.85%)
Apr 18, 2018 12.00 12.14 11.83 11.88 1,449,564 -0.09(-0.75%)
Apr 17, 2018 11.98 12.19 11.92 11.97 1,237,531 +0.05(+0.42%)
Apr 16, 2018 12.00 12.13 11.88 11.92 1,446,552 -0.02(-0.17%)
Apr 13, 2018 12.05 12.06 11.72 11.94 1,514,767 -0.05(-0.42%)
Apr 12, 2018 11.80 12.25 11.75 11.99 1,666,820 +0.22(+1.87%)
Apr 11, 2018 11.70 11.91 11.61 11.77 1,081,443 +0.03(+0.26%)
Apr 10, 2018 11.53 11.94 11.53 11.74 1,861,071 +0.36(+3.16%)
Apr 09, 2018 11.30 11.63 11.24 11.38 1,242,072 +0.13(+1.16%)
Apr 06, 2018 11.22 11.37 11.05 11.25 1,391,213 -0.02(-0.18%)
Apr 05, 2018 11.31 11.41 11.16 11.27 1,349,495 +0.02(+0.18%)
Apr 04, 2018 10.98 11.29 10.67 11.25 2,103,038 -0.01(-0.09%)
Apr 03, 2018 11.20 11.44 10.98 11.26 2,002,743 +0.12(+1.08%)
Apr 02, 2018 11.48 11.55 11.04 11.14 1,654,395 -0.45(-3.88%)
Mar 29, 2018 11.59 11.59 11.59 0 +0.29(+2.57%)
Mar 28, 2018 11.42 11.58 11.16 11.30 1,600,960 -0.21(-1.82%)
Mar 27, 2018 11.57 11.78 11.35 11.51 1,393,472 -0.06(-0.52%)
Mar 26, 2018 11.66 11.82 11.29 11.57 1,748,529 +0.14(+1.22%)
Mar 23, 2018 11.62 11.80 11.31 11.43 2,014,095 -0.22(-1.89%)
Mar 22, 2018 11.80 12.01 11.61 11.65 1,559,763 -0.35(-2.92%)
Mar 21, 2018 11.99 12.25 11.86 12.00 1,822,121 -0.05(-0.41%)
Mar 20, 2018 12.03 12.23 11.83 12.05 1,274,671 -0.01(-0.08%)
Mar 19, 2018 12.28 12.57 11.79 12.06 2,702,917 -0.34(-2.74%)
Mar 16, 2018 12.98 13.10 12.40 12.40 5,006,882 -0.46(-3.58%)
Mar 15, 2018 13.00 13.70 12.75 12.86 8,151,356 +0.71(+5.84%)
Mar 14, 2018 12.03 12.53 11.96 12.15 4,366,836 +0.13(+1.08%)
Mar 13, 2018 12.03 12.14 11.91 12.02 1,561,297 +0.04(+0.33%)
Mar 12, 2018 12.01 12.17 11.90 11.98 2,170,947 -0.07(-0.58%)
Mar 09, 2018 12.10 12.25 11.97 12.05 2,033,996 +0.01(+0.08%)
Mar 08, 2018 11.91 12.20 11.91 12.04 1,829,528 +0.10(+0.84%)
Mar 07, 2018 11.68 11.94 4,401,398 -0.48(-3.86%)
Mar 06, 2018 12.30 12.57 12.06 12.42 3,841,041 -0.16(-1.27%)
Mar 05, 2018 11.36 12.87 11.30 12.58 5,734,755 +1.10(+9.58%)
Mar 02, 2018 10.60 11.52 10.30 11.48 4,327,337 +0.74(+6.89%)
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.