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 31, 2023 8.120 8.281 7.900 8.200 1,517,830 +0.01(+0.12%)
May 30, 2023 8.050 8.285 8.050 8.190 1,188,350 +0.20(+2.50%)
May 26, 2023 8.010 8.075 7.875 7.990 945,416 -0.02(-0.25%)
May 25, 2023 8.290 8.407 7.895 8.010 1,642,485 -0.26(-3.14%)
May 24, 2023 8.400 8.520 8.090 8.270 1,066,380 -0.28(-3.27%)
May 23, 2023 8.350 8.775 8.345 8.550 998,357 +0.14(+1.66%)
May 22, 2023 8.300 8.470 8.230 8.410 1,074,370 +0.07(+0.84%)
May 19, 2023 8.610 8.680 8.271 8.340 994,671 -0.21(-2.46%)
May 18, 2023 8.550 8.665 8.396 8.550 765,096 +0.00(+0.00%)
May 17, 2023 8.400 8.610 8.240 8.550 871,228 +0.26(+3.14%)
May 16, 2023 8.230 8.310 8.170 8.290 909,160 -0.05(-0.60%)
May 15, 2023 8.170 8.380 8.030 8.340 1,130,715 +0.13(+1.58%)
May 12, 2023 8.440 8.450 8.105 8.210 954,805 -0.21(-2.49%)
May 11, 2023 8.530 8.536 8.150 8.420 859,194 -0.18(-2.09%)
May 10, 2023 8.400 8.840 8.345 8.600 1,194,145 +0.33(+3.99%)
May 09, 2023 8.010 8.600 7.730 8.270 3,167,317 -0.82(-9.02%)
May 08, 2023 9.190 9.265 8.910 9.090 1,301,482 -0.04(-0.44%)
May 05, 2023 8.940 9.205 8.825 9.130 972,301 +0.40(+4.58%)
May 04, 2023 8.820 8.870 8.635 8.730 965,124 -0.12(-1.36%)
May 03, 2023 8.950 9.140 8.780 8.850 1,081,041 -0.12(-1.34%)
May 02, 2023 9.130 9.170 8.880 8.970 745,390 -0.22(-2.39%)
May 01, 2023 9.080 9.290 9.015 9.190 566,292 +0.03(+0.33%)
Apr 28, 2023 8.810 9.210 8.800 9.160 1,112,630 +0.29(+3.27%)
Apr 27, 2023 8.750 8.910 8.620 8.870 742,788 +0.27(+3.14%)
Apr 26, 2023 8.800 8.850 8.540 8.600 973,953 -0.20(-2.27%)
Apr 25, 2023 9.000 9.010 8.680 8.800 1,017,209 -0.38(-4.14%)
Apr 24, 2023 9.130 9.260 8.980 9.180 755,870 +0.05(+0.55%)
Apr 21, 2023 9.030 9.200 9.000 9.130 897,983 +0.09(+1.00%)
Apr 20, 2023 9.060 9.220 8.880 9.040 990,285 -0.24(-2.59%)
Apr 19, 2023 8.910 9.370 8.840 9.280 1,395,791 +0.20(+2.20%)
Apr 18, 2023 9.450 9.460 9.040 9.080 724,121 -0.35(-3.71%)
Apr 17, 2023 9.290 9.540 9.290 9.430 688,103 +0.06(+0.64%)
Apr 14, 2023 9.650 9.650 9.275 9.370 867,926 -0.28(-2.90%)
Apr 13, 2023 9.580 9.730 9.505 9.650 647,641 +0.17(+1.79%)
Apr 12, 2023 10.11 10.20 9.470 9.480 784,555 -0.40(-4.05%)
Apr 11, 2023 10.01 10.16 9.870 9.880 1,104,640 -0.10(-1.00%)
Apr 10, 2023 9.560 10.02 9.540 9.980 827,173 +0.36(+3.74%)
Apr 06, 2023 9.720 9.770 9.530 9.620 722,851 -0.12(-1.23%)
Apr 05, 2023 10.02 10.05 9.570 9.740 961,826 -0.44(-4.32%)
Apr 04, 2023 10.68 10.70 10.06 10.18 857,997 -0.43(-4.05%)
Apr 03, 2023 10.54 10.73 10.21 10.61 1,111,933 -0.11(-1.03%)
Mar 31, 2023 10.25 10.73 10.19 10.72 1,423,487 +0.54(+5.30%)
Mar 30, 2023 10.44 10.49 10.08 10.18 736,690 -0.04(-0.39%)
Mar 29, 2023 9.920 10.24 9.880 10.22 1,224,121 +0.54(+5.58%)
Mar 28, 2023 9.800 9.840 9.545 9.680 825,742 -0.18(-1.83%)
Mar 27, 2023 10.24 10.24 9.810 9.860 742,043 -0.27(-2.67%)
Mar 24, 2023 10.04 10.16 9.880 10.13 643,449 -0.04(-0.39%)
Mar 23, 2023 10.11 10.44 9.900 10.17 944,682 +0.16(+1.60%)
Mar 22, 2023 10.38 10.47 10.00 10.01 1,033,043 -0.29(-2.82%)
Mar 21, 2023 9.960 10.35 9.900 10.30 1,001,551 +0.51(+5.21%)
Mar 20, 2023 10.00 10.13 9.710 9.790 1,518,826 -0.21(-2.10%)
Mar 17, 2023 10.44 10.49 9.980 10.00 3,115,310 -0.55(-5.21%)
Mar 16, 2023 10.07 10.61 9.950 10.55 890,133 +0.38(+3.74%)
Mar 15, 2023 10.12 10.18 9.850 10.17 1,195,323 -0.19(-1.83%)
Mar 14, 2023 10.56 10.70 10.15 10.36 1,181,394 +0.13(+1.27%)
Mar 13, 2023 10.00 10.37 9.754 10.23 1,086,441 +0.00(+0.00%)
Mar 10, 2023 10.22 10.46 9.940 10.23 1,346,330 -0.04(-0.39%)
Mar 09, 2023 10.73 10.88 10.26 10.27 995,448 -0.42(-3.93%)
Mar 08, 2023 10.76 10.84 10.50 10.69 944,649 -0.12(-1.11%)
Mar 07, 2023 11.03 11.20 10.73 10.81 1,390,845 -0.22(-1.99%)
Mar 06, 2023 11.43 11.54 10.90 11.03 1,536,965 -0.35(-3.08%)
Mar 03, 2023 10.56 11.44 10.50 11.38 1,622,192 +0.84(+7.97%)
Mar 02, 2023 10.84 10.84 10.40 10.54 1,637,291 -0.57(-5.13%)
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.