3D Systems Corp (NY: DDD )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.420 7.493 7.180 7.370 1,996,400 -0.18(-2.38%)
May 28, 2020 7.950 8.060 7.500 7.550 2,300,075 -0.30(-3.82%)
May 27, 2020 7.630 7.860 7.433 7.850 2,139,000 +0.34(+4.53%)
May 26, 2020 7.550 7.730 7.470 7.510 2,888,891 +0.15(+2.04%)
May 22, 2020 7.400 7.440 7.190 7.360 1,331,400 -0.07(-0.94%)
May 21, 2020 7.360 7.510 7.220 7.430 1,908,634 +0.09(+1.23%)
May 20, 2020 7.490 7.580 7.245 7.340 2,683,457 -0.04(-0.54%)
May 19, 2020 7.540 7.670 7.320 7.380 1,996,413 -0.21(-2.77%)
May 18, 2020 7.350 7.630 7.300 7.590 2,984,575 +0.58(+8.27%)
May 15, 2020 6.820 7.020 6.610 7.010 2,351,400 +0.11(+1.59%)
May 14, 2020 6.780 6.920 6.410 6.900 3,388,492 -0.07(-1.00%)
May 13, 2020 7.210 7.240 6.860 6.970 2,312,815 -0.21(-2.92%)
May 12, 2020 7.630 7.630 7.090 7.180 2,990,836 -0.22(-2.97%)
May 11, 2020 7.850 7.900 7.375 7.400 3,222,314 -0.45(-5.73%)
May 08, 2020 7.770 8.000 7.640 7.850 2,482,500 +0.39(+5.23%)
May 07, 2020 8.220 8.390 7.320 7.460 6,984,256 -1.26(-14.45%)
May 06, 2020 8.580 8.900 8.390 8.720 2,580,027 +0.39(+4.68%)
May 05, 2020 8.470 8.630 8.300 8.330 2,026,184 +0.12(+1.46%)
May 04, 2020 7.640 8.260 7.460 8.210 2,152,569 +0.44(+5.66%)
May 01, 2020 8.220 8.290 7.645 7.770 2,093,000 -0.72(-8.48%)
Apr 30, 2020 8.800 8.900 8.420 8.490 1,773,100 -0.47(-5.25%)
Apr 29, 2020 8.530 9.060 8.370 8.960 2,542,573 +0.64(+7.69%)
Apr 28, 2020 8.420 8.540 8.140 8.320 1,685,359 +0.12(+1.46%)
Apr 27, 2020 8.180 8.285 8.055 8.200 1,922,396 +0.20(+2.50%)
Apr 24, 2020 7.820 8.060 7.650 8.000 1,916,800 +0.23(+2.96%)
Apr 23, 2020 7.670 7.910 7.670 7.770 1,549,342 +0.12(+1.57%)
Apr 22, 2020 7.770 7.840 7.530 7.650 1,718,278 +0.20(+2.68%)
Apr 21, 2020 7.660 7.770 7.330 7.450 1,463,679 -0.32(-4.12%)
Apr 20, 2020 7.260 7.990 7.260 7.770 1,947,444 +0.32(+4.30%)
Apr 17, 2020 7.430 7.500 7.230 7.450 1,648,700 +0.26(+3.62%)
Apr 16, 2020 7.250 7.300 6.910 7.190 1,491,493 +0.07(+0.98%)
Apr 15, 2020 7.220 7.260 6.850 7.120 2,078,454 -0.37(-4.94%)
Apr 14, 2020 7.660 7.770 7.280 7.490 2,350,468 +0.05(+0.67%)
Apr 13, 2020 7.340 7.460 7.180 7.440 1,313,944 +0.04(+0.54%)
Apr 09, 2020 7.480 7.510 7.145 7.400 2,167,700 +0.10(+1.37%)
Apr 08, 2020 7.000 7.330 6.880 7.300 2,173,928 +0.42(+6.10%)
Apr 07, 2020 7.550 7.600 6.860 6.880 2,462,669 -0.17(-2.41%)
Apr 06, 2020 6.480 7.110 6.330 7.050 2,994,850 +1.04(+17.30%)
Apr 03, 2020 6.300 6.470 5.835 6.010 3,350,300 -0.29(-4.60%)
Apr 02, 2020 6.800 6.940 6.270 6.300 3,679,529 -0.32(-4.83%)
Apr 01, 2020 7.390 7.510 6.500 6.620 3,598,735 -1.09(-14.14%)
Mar 31, 2020 7.850 8.440 7.660 7.710 4,518,633 -0.15(-1.91%)
Mar 30, 2020 8.020 8.050 7.500 7.860 4,142,557 +0.44(+5.93%)
Mar 27, 2020 7.280 7.790 7.010 7.420 3,781,300 -0.10(-1.33%)
Mar 26, 2020 7.100 7.559 6.980 7.520 3,060,207 +0.59(+8.51%)
Mar 25, 2020 6.730 7.220 6.470 6.930 3,378,356 +0.46(+7.11%)
Mar 24, 2020 6.270 6.530 6.000 6.470 2,477,672 +0.57(+9.66%)
Mar 23, 2020 6.050 6.180 5.500 5.900 2,270,775 -0.13(-2.16%)
Mar 20, 2020 6.970 7.000 5.961 6.030 3,367,600 -0.61(-9.19%)
Mar 19, 2020 6.620 7.350 6.400 6.640 3,050,386 -0.26(-3.77%)
Mar 18, 2020 6.000 6.950 5.820 6.900 2,828,288 +0.43(+6.65%)
Mar 17, 2020 5.790 6.650 5.200 6.470 3,783,109 +0.89(+15.95%)
Mar 16, 2020 5.500 6.140 5.400 5.580 2,632,088 -0.92(-14.15%)
Mar 13, 2020 6.840 6.980 6.000 6.500 3,229,700 -0.02(-0.31%)
Mar 12, 2020 6.770 7.020 6.410 6.520 3,385,213 -1.17(-15.21%)
Mar 11, 2020 7.970 8.120 7.570 7.690 2,234,900 -0.48(-5.88%)
Mar 10, 2020 8.200 8.260 7.730 8.170 1,801,876 +0.37(+4.74%)
Mar 09, 2020 7.770 8.000 7.400 7.800 2,526,536 -0.70(-8.24%)
Mar 06, 2020 8.690 8.960 8.390 8.500 2,294,000 -0.50(-5.56%)
Mar 05, 2020 9.500 9.610 8.830 9.000 2,186,676 -0.81(-8.26%)
Mar 04, 2020 9.790 9.880 9.330 9.810 1,479,166 +0.31(+3.26%)
Mar 03, 2020 9.610 10.12 9.350 9.500 2,186,686 -0.03(-0.31%)
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.