Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.140 7.430 7.110 7.400 1,382,548 +0.12(+1.65%)
Dec 29, 2022 7.140 7.300 7.130 7.280 1,226,800 +0.24(+3.41%)
Dec 28, 2022 7.110 7.195 7.020 7.040 1,390,390 -0.12(-1.68%)
Dec 27, 2022 7.310 7.375 7.120 7.160 1,026,708 -0.25(-3.37%)
Dec 23, 2022 7.400 7.500 7.210 7.410 932,771 -0.02(-0.27%)
Dec 22, 2022 7.490 7.510 7.160 7.430 1,545,565 -0.21(-2.75%)
Dec 21, 2022 7.420 7.650 7.420 7.640 1,360,291 +0.22(+2.96%)
Dec 20, 2022 7.500 7.630 7.361 7.420 1,178,915 -0.14(-1.85%)
Dec 19, 2022 8.210 8.210 7.551 7.560 1,751,289 -0.71(-8.59%)
Dec 16, 2022 8.140 8.335 8.060 8.270 8,014,658 +0.00(+0.00%)
Dec 15, 2022 8.890 8.890 8.265 8.270 1,874,447 -0.86(-9.42%)
Dec 14, 2022 9.160 9.280 8.965 9.130 1,061,097 -0.08(-0.87%)
Dec 13, 2022 9.640 9.940 9.150 9.210 1,183,468 +0.04(+0.44%)
Dec 12, 2022 9.160 9.390 9.100 9.170 927,118 -0.09(-0.97%)
Dec 09, 2022 9.390 9.500 9.240 9.260 775,412 -0.25(-2.63%)
Dec 08, 2022 9.300 9.765 9.191 9.510 991,672 +0.30(+3.26%)
Dec 07, 2022 9.270 9.460 9.150 9.210 872,625 -0.21(-2.23%)
Dec 06, 2022 9.720 9.755 9.345 9.420 881,800 -0.32(-3.29%)
Dec 05, 2022 10.07 10.22 9.695 9.740 912,301 -0.44(-4.32%)
Dec 02, 2022 10.00 10.27 9.800 10.18 1,160,027 +0.05(+0.49%)
Dec 01, 2022 10.13 10.36 10.01 10.13 921,962 -0.01(-0.10%)
Nov 30, 2022 9.730 10.14 9.450 10.14 1,869,499 +0.91(+9.86%)
Nov 29, 2022 9.110 9.330 9.080 9.230 814,302 +0.10(+1.10%)
Nov 28, 2022 9.620 9.670 9.110 9.130 1,009,784 -0.61(-6.26%)
Nov 25, 2022 9.710 9.790 9.670 9.740 327,757 -0.01(-0.10%)
Nov 23, 2022 9.600 9.785 9.470 9.750 828,537 +0.20(+2.09%)
Nov 22, 2022 9.530 9.630 9.340 9.550 811,493 +0.03(+0.32%)
Nov 21, 2022 9.640 9.710 9.410 9.520 854,107 -0.26(-2.66%)
Nov 18, 2022 10.22 10.35 9.740 9.780 1,010,829 -0.25(-2.49%)
Nov 17, 2022 9.840 10.03 9.625 10.03 1,889,769 -0.13(-1.28%)
Nov 16, 2022 10.50 10.51 9.920 10.16 1,568,820 -0.56(-5.22%)
Nov 15, 2022 10.44 10.99 10.19 10.72 2,339,904 +0.59(+5.82%)
Nov 14, 2022 9.920 10.33 9.440 10.13 2,007,973 +0.11(+1.10%)
Nov 11, 2022 9.260 10.16 9.210 10.02 2,064,433 +0.77(+8.32%)
Nov 10, 2022 8.900 9.300 8.640 9.250 2,445,955 +1.08(+13.22%)
Nov 09, 2022 7.800 8.970 7.800 8.170 2,982,241 +0.44(+5.69%)
Nov 08, 2022 7.850 8.000 7.630 7.730 2,163,967 -0.08(-1.02%)
Nov 07, 2022 8.070 8.140 7.660 7.810 1,900,268 -0.22(-2.74%)
Nov 04, 2022 8.400 8.470 7.810 8.030 2,115,121 -0.25(-3.02%)
Nov 03, 2022 8.260 8.465 8.190 8.280 1,106,050 -0.17(-2.01%)
Nov 02, 2022 8.840 9.055 8.440 8.450 1,095,005 -0.51(-5.69%)
Nov 01, 2022 9.000 9.040 8.840 8.960 850,630 +0.13(+1.47%)
Oct 31, 2022 8.840 8.960 8.730 8.830 942,447 -0.10(-1.12%)
Oct 28, 2022 8.880 9.010 8.690 8.930 842,714 +0.14(+1.59%)
Oct 27, 2022 9.180 9.190 8.765 8.790 1,276,544 -0.28(-3.09%)
Oct 26, 2022 9.100 9.400 9.010 9.070 1,100,996 -0.03(-0.33%)
Oct 25, 2022 8.630 9.230 8.610 9.100 1,224,464 +0.54(+6.31%)
Oct 24, 2022 8.600 8.630 8.260 8.560 761,735 +0.01(+0.12%)
Oct 21, 2022 8.170 8.550 8.020 8.550 839,414 +0.37(+4.52%)
Oct 20, 2022 8.320 8.610 8.140 8.180 724,672 -0.16(-1.92%)
Oct 19, 2022 8.460 8.550 8.270 8.340 688,089 -0.26(-3.02%)
Oct 18, 2022 8.750 8.930 8.430 8.600 862,186 +0.18(+2.14%)
Oct 17, 2022 8.240 8.500 8.230 8.420 941,134 +0.47(+5.91%)
Oct 14, 2022 8.380 8.440 7.940 7.950 739,816 -0.35(-4.22%)
Oct 13, 2022 7.730 8.330 7.605 8.300 1,280,184 +0.26(+3.23%)
Oct 12, 2022 8.170 8.230 7.950 8.040 901,371 -0.09(-1.11%)
Oct 11, 2022 8.250 8.340 7.940 8.130 1,214,004 -0.20(-2.40%)
Oct 10, 2022 8.500 8.560 8.230 8.330 970,340 -0.11(-1.30%)
Oct 07, 2022 8.860 8.930 8.390 8.440 1,109,579 -0.67(-7.35%)
Oct 06, 2022 9.130 9.340 8.921 9.110 875,948 -0.05(-0.55%)
Oct 05, 2022 8.680 9.190 8.640 9.160 1,369,295 +0.24(+2.69%)
Oct 04, 2022 8.790 8.990 8.690 8.920 1,232,367 +0.39(+4.57%)
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.