3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.00 40.14 36.63 39.97 4,596,665 +1.57(+4.09%)
Jun 29, 2021 40.46 41.45 38.16 38.40 3,398,526 -1.66(-4.14%)
Jun 28, 2021 39.26 41.45 39.18 40.06 4,129,553 +0.76(+1.93%)
Jun 25, 2021 38.20 41.48 37.31 39.30 14,728,737 +1.18(+3.10%)
Jun 24, 2021 38.22 39.39 36.18 38.12 6,196,625 +0.08(+0.21%)
Jun 23, 2021 36.21 38.34 35.82 38.04 11,687,287 +1.17(+3.17%)
Jun 22, 2021 29.60 38.55 29.60 36.87 41,650,524 +7.99(+27.67%)
Jun 21, 2021 28.18 28.88 27.27 28.88 3,485,275 +0.93(+3.33%)
Jun 18, 2021 28.94 29.40 27.43 27.95 4,425,108 -1.07(-3.69%)
Jun 17, 2021 27.68 29.27 27.56 29.02 3,178,024 +1.02(+3.64%)
Jun 16, 2021 27.13 28.06 26.85 28.00 2,437,647 +0.14(+0.50%)
Jun 15, 2021 29.27 29.41 27.32 27.86 3,180,106 -1.49(-5.08%)
Jun 14, 2021 30.02 30.64 28.75 29.35 2,842,029 -0.48(-1.61%)
Jun 11, 2021 29.57 31.01 29.36 29.83 2,412,967 +0.53(+1.81%)
Jun 10, 2021 29.82 30.50 28.78 29.30 2,646,061 -0.56(-1.88%)
Jun 09, 2021 31.45 31.69 29.78 29.86 3,263,134 -1.28(-4.11%)
Jun 08, 2021 31.55 31.98 30.34 31.14 3,410,661 -0.22(-0.70%)
Jun 07, 2021 30.05 31.71 29.36 31.36 3,296,499 +1.36(+4.53%)
Jun 04, 2021 30.58 30.72 29.35 30.00 3,473,830 -0.24(-0.79%)
Jun 03, 2021 31.56 32.47 30.01 30.24 5,219,229 -2.10(-6.49%)
Jun 02, 2021 29.31 33.00 29.17 32.34 7,586,509 +3.29(+11.33%)
Jun 01, 2021 29.93 30.25 28.57 29.05 4,079,654 -0.36(-1.22%)
May 28, 2021 31.00 32.50 29.22 29.41 6,977,376 -1.48(-4.79%)
May 27, 2021 28.95 31.12 28.56 30.89 5,650,219 +1.52(+5.18%)
May 26, 2021 27.29 29.88 27.10 29.37 6,784,279 +2.40(+8.90%)
May 25, 2021 28.19 28.79 26.57 26.97 5,819,343 -0.94(-3.37%)
May 24, 2021 26.60 28.53 25.82 27.91 7,621,506 +0.77(+2.84%)
May 21, 2021 25.61 27.85 25.41 27.14 11,306,600 +2.19(+8.78%)
May 20, 2021 25.11 25.78 23.81 24.95 4,947,451 +0.24(+0.97%)
May 19, 2021 23.46 25.25 23.13 24.71 7,517,148 -0.26(-1.04%)
May 18, 2021 22.67 26.45 22.43 24.97 15,634,023 +2.26(+9.95%)
May 17, 2021 22.50 23.85 22.14 22.71 6,897,419 +0.38(+1.70%)
May 14, 2021 20.28 22.39 20.26 22.33 5,699,898 +2.21(+10.98%)
May 13, 2021 21.30 22.64 19.20 20.12 9,177,279 -0.90(-4.28%)
May 12, 2021 23.17 23.65 20.58 21.02 15,562,043 -3.01(-12.53%)
May 11, 2021 20.23 24.29 19.70 24.03 60,196,784 +6.26(+35.23%)
May 10, 2021 18.95 18.99 17.47 17.77 5,503,774 -1.44(-7.50%)
May 07, 2021 18.70 19.65 18.46 19.21 2,571,634 +0.79(+4.29%)
May 06, 2021 19.12 19.12 17.96 18.42 3,571,047 -0.61(-3.21%)
May 05, 2021 19.70 20.25 18.89 19.03 2,195,302 -0.50(-2.56%)
May 04, 2021 19.90 20.12 19.06 19.53 2,636,788 -0.92(-4.50%)
May 03, 2021 21.43 21.58 20.37 20.45 2,866,257 -1.09(-5.06%)
Apr 30, 2021 21.75 22.37 21.27 21.54 2,158,400 -0.45(-2.05%)
Apr 29, 2021 23.00 23.00 21.52 21.99 2,193,539 -0.84(-3.68%)
Apr 28, 2021 22.72 23.16 22.10 22.83 1,176,240 -0.13(-0.57%)
Apr 27, 2021 23.38 23.45 22.45 22.96 2,340,874 -0.19(-0.82%)
Apr 26, 2021 22.45 23.47 22.21 23.15 2,728,718 +0.97(+4.37%)
Apr 23, 2021 21.87 22.63 21.25 22.18 2,630,600 +0.60(+2.78%)
Apr 22, 2021 22.31 22.85 21.39 21.58 5,338,276 -0.08(-0.37%)
Apr 21, 2021 19.00 21.68 18.59 21.66 4,916,391 +2.31(+11.94%)
Apr 20, 2021 19.08 19.95 18.80 19.35 3,457,685 +0.41(+2.16%)
Apr 19, 2021 20.68 20.77 18.46 18.94 5,762,048 -2.39(-11.20%)
Apr 16, 2021 20.72 21.70 20.20 21.33 3,449,600 +0.30(+1.43%)
Apr 15, 2021 23.36 23.36 20.80 21.03 4,864,115 -1.92(-8.37%)
Apr 14, 2021 23.05 24.59 22.80 22.95 2,944,112 -0.02(-0.09%)
Apr 13, 2021 22.45 23.28 22.06 22.97 3,405,453 +0.81(+3.66%)
Apr 12, 2021 23.72 23.77 22.11 22.16 3,502,440 -1.74(-7.28%)
Apr 09, 2021 24.00 24.00 23.30 23.90 1,520,000 -0.17(-0.71%)
Apr 08, 2021 24.69 24.90 23.70 24.07 1,886,811 -0.35(-1.43%)
Apr 07, 2021 25.94 26.19 24.12 24.42 2,743,647 -1.85(-7.04%)
Apr 06, 2021 27.12 27.18 25.90 26.27 2,602,933 -0.82(-3.03%)
Apr 05, 2021 27.40 28.17 26.71 27.09 2,202,141 +0.04(+0.15%)
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.