3D Systems Corp (NY: DDD )

3.340 -0.060 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.340 3.380 3.240 3.340 1,397,421 -0.06(-1.76%)
Nov 07, 2024 3.570 3.580 3.390 3.400 1,781,399 -0.17(-4.76%)
Nov 06, 2024 3.620 3.690 3.481 3.570 3,043,841 +0.14(+4.08%)
Nov 05, 2024 3.310 3.485 3.280 3.430 1,803,803 +0.09(+2.69%)
Nov 04, 2024 3.350 3.510 3.290 3.340 1,891,774 -0.05(-1.47%)
Nov 01, 2024 3.070 3.420 3.049 3.390 3,316,177 +0.39(+13.00%)
Oct 31, 2024 3.000 3.070 2.925 3.000 1,817,199 -0.02(-0.66%)
Oct 30, 2024 3.170 3.245 3.020 3.020 1,832,402 -0.20(-6.21%)
Oct 29, 2024 3.320 3.330 3.155 3.220 1,874,017 -0.07(-2.13%)
Oct 28, 2024 2.930 3.370 2.910 3.290 4,369,943 +0.40(+13.84%)
Oct 25, 2024 2.880 2.990 2.870 2.890 1,437,622 +0.03(+1.05%)
Oct 24, 2024 2.940 2.990 2.830 2.860 1,317,661 -0.05(-1.72%)
Oct 23, 2024 2.910 2.930 2.810 2.910 1,511,585 +0.00(+0.00%)
Oct 22, 2024 2.970 2.997 2.890 2.910 1,099,936 -0.08(-2.68%)
Oct 21, 2024 3.040 3.042 2.890 2.990 1,764,091 -0.07(-2.29%)
Oct 18, 2024 3.110 3.140 2.930 3.060 2,381,212 +0.00(+0.00%)
Oct 17, 2024 3.130 3.130 3.030 3.060 1,275,834 -0.06(-1.92%)
Oct 16, 2024 3.110 3.220 3.050 3.120 1,769,417 +0.04(+1.30%)
Oct 15, 2024 3.010 3.110 2.990 3.080 1,627,138 +0.03(+0.98%)
Oct 14, 2024 3.010 3.110 2.961 3.050 1,800,068 +0.04(+1.33%)
Oct 11, 2024 2.850 3.080 2.830 3.010 1,902,276 +0.15(+5.24%)
Oct 10, 2024 2.930 2.930 2.795 2.860 1,441,704 -0.10(-3.38%)
Oct 09, 2024 3.000 3.130 2.960 2.960 2,262,262 +0.01(+0.34%)
Oct 08, 2024 3.010 3.030 2.930 2.950 2,141,184 -0.11(-3.59%)
Oct 07, 2024 2.870 3.150 2.860 3.060 4,032,057 +0.20(+6.99%)
Oct 04, 2024 2.800 2.930 2.736 2.860 2,316,596 +0.11(+4.00%)
Oct 03, 2024 2.760 2.795 2.680 2.750 1,287,877 -0.07(-2.48%)
Oct 02, 2024 2.650 2.850 2.630 2.820 1,880,503 +0.15(+5.62%)
Oct 01, 2024 2.860 2.860 2.570 2.670 2,545,740 -0.17(-5.99%)
Sep 30, 2024 2.900 2.960 2.795 2.840 2,914,607 -0.05(-1.73%)
Sep 27, 2024 2.710 2.905 2.690 2.890 5,077,652 +0.22(+8.24%)
Sep 26, 2024 2.460 2.700 2.400 2.670 3,758,464 +0.29(+12.18%)
Sep 25, 2024 2.450 2.480 2.365 2.380 3,223,502 -0.08(-3.25%)
Sep 24, 2024 2.470 2.589 2.404 2.460 3,340,809 +0.02(+0.82%)
Sep 23, 2024 2.620 2.620 2.430 2.440 4,300,245 -0.14(-5.43%)
Sep 20, 2024 2.600 2.680 2.550 2.580 26,949,930 -0.04(-1.53%)
Sep 19, 2024 2.720 2.730 2.540 2.620 3,998,308 +0.03(+1.16%)
Sep 18, 2024 2.640 2.850 2.561 2.590 6,382,682 -0.03(-1.15%)
Sep 17, 2024 2.480 2.630 2.400 2.620 5,660,888 +0.22(+9.17%)
Sep 16, 2024 2.470 2.500 2.320 2.400 3,415,039 -0.07(-2.83%)
Sep 13, 2024 2.350 2.490 2.340 2.470 3,447,898 +0.16(+6.93%)
Sep 12, 2024 2.210 2.350 2.110 2.310 3,376,939 +0.12(+5.48%)
Sep 11, 2024 1.940 2.220 1.920 2.190 3,624,651 +0.23(+11.73%)
Sep 10, 2024 2.040 2.040 1.910 1.960 3,443,248 -0.08(-3.92%)
Sep 09, 2024 1.860 2.090 1.720 2.040 6,339,381 +0.16(+8.51%)
Sep 06, 2024 1.920 1.990 1.850 1.880 3,490,840 -0.07(-3.59%)
Sep 05, 2024 1.900 2.000 1.850 1.950 3,492,184 +0.06(+3.17%)
Sep 04, 2024 1.910 2.070 1.880 1.890 3,751,090 -0.02(-1.05%)
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.