Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3D Systems Corp (NY: DDD )

3.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 11.27 11.31 10.88 10.89 1,469,600 -0.40(-3.54%)
Jan 30, 2020 11.15 11.33 11.07 11.29 1,342,951 +0.02(+0.18%)
Jan 29, 2020 11.38 11.56 11.04 11.27 1,893,076 +0.02(+0.18%)
Jan 28, 2020 10.47 11.27 10.45 11.25 2,132,303 +0.17(+1.53%)
Jan 27, 2020 11.14 11.31 10.84 11.08 1,702,210 -0.30(-2.64%)
Jan 24, 2020 11.77 11.98 11.20 11.38 2,779,100 -0.37(-3.15%)
Jan 23, 2020 11.50 11.92 11.29 11.75 4,917,413 +0.31(+2.71%)
Jan 22, 2020 11.31 11.75 11.31 11.44 2,166,597 +0.23(+2.05%)
Jan 21, 2020 11.40 11.40 11.04 11.21 2,751,517 -0.20(-1.75%)
Jan 17, 2020 11.82 11.95 11.38 11.41 2,431,500 -0.42(-3.55%)
Jan 16, 2020 11.32 11.85 11.25 11.83 3,041,698 -0.07(-0.59%)
Jan 15, 2020 11.56 12.11 11.56 11.90 3,105,643 +0.30(+2.59%)
Jan 14, 2020 11.29 11.79 10.87 11.60 3,729,265 +0.38(+3.39%)
Jan 13, 2020 10.69 11.33 10.60 11.22 4,719,593 +1.23(+12.31%)
Jan 10, 2020 9.870 10.04 9.620 9.990 1,813,000 +0.22(+2.25%)
Jan 09, 2020 9.810 10.05 9.610 9.770 2,759,043 -0.02(-0.20%)
Jan 08, 2020 9.030 9.990 9.000 9.790 4,933,249 +0.98(+11.12%)
Jan 07, 2020 8.570 8.890 8.540 8.810 1,441,049 +0.20(+2.32%)
Jan 06, 2020 8.510 8.680 8.430 8.610 829,809 +0.05(+0.58%)
Jan 03, 2020 8.590 8.645 8.490 8.560 1,146,600 -0.14(-1.61%)
Jan 02, 2020 8.870 8.885 8.570 8.700 1,337,206 -0.05(-0.57%)
Dec 31, 2019 8.620 8.860 8.605 8.750 1,171,700 +0.09(+1.04%)
Dec 30, 2019 8.920 8.970 8.600 8.660 1,558,691 -0.29(-3.24%)
Dec 27, 2019 9.000 9.150 8.920 8.950 859,100 -0.02(-0.22%)
Dec 26, 2019 8.970 9.070 8.900 8.970 646,335 +0.01(+0.11%)
Dec 24, 2019 8.950 9.030 8.900 8.960 353,000 -0.02(-0.22%)
Dec 23, 2019 8.870 8.990 8.750 8.980 914,061 +0.09(+1.01%)
Dec 20, 2019 9.170 9.190 8.890 8.890 1,669,400 -0.23(-2.52%)
Dec 19, 2019 9.330 9.405 9.040 9.120 1,272,261 -0.27(-2.88%)
Dec 18, 2019 8.770 9.480 8.720 9.390 1,808,822 +0.62(+7.07%)
Dec 17, 2019 8.770 8.780 8.580 8.770 1,201,996 -0.01(-0.11%)
Dec 16, 2019 8.870 8.940 8.740 8.780 1,175,745 -0.05(-0.57%)
Dec 13, 2019 8.840 8.992 8.730 8.830 973,600 -0.09(-1.01%)
Dec 12, 2019 8.720 8.970 8.700 8.920 817,219 +0.19(+2.18%)
Dec 11, 2019 8.650 8.830 8.650 8.730 708,139 +0.09(+1.04%)
Dec 10, 2019 8.550 8.690 8.520 8.640 874,912 +0.04(+0.47%)
Dec 09, 2019 8.470 8.745 8.390 8.600 1,200,180 +0.05(+0.58%)
Dec 06, 2019 8.490 8.770 8.460 8.550 1,250,000 +0.13(+1.54%)
Dec 05, 2019 8.400 8.600 8.360 8.420 1,073,034 +0.06(+0.72%)
Dec 04, 2019 8.370 8.640 8.330 8.360 1,274,985 +0.03(+0.36%)
Dec 03, 2019 8.500 8.500 8.300 8.330 1,206,358 -0.22(-2.57%)
Dec 02, 2019 8.550 8.790 8.480 8.550 1,376,994 +0.06(+0.71%)
Nov 29, 2019 8.400 8.535 8.280 8.490 770,700 +0.05(+0.59%)
Nov 27, 2019 8.610 8.695 8.420 8.440 1,284,600 -0.16(-1.86%)
Nov 26, 2019 9.070 9.190 8.600 8.600 1,424,793 -0.41(-4.55%)
Nov 25, 2019 8.830 9.090 8.775 9.010 1,064,778 +0.26(+2.97%)
Nov 22, 2019 8.610 8.860 8.600 8.750 1,075,200 +0.13(+1.51%)
Nov 21, 2019 8.630 8.650 8.420 8.620 1,457,440 +0.06(+0.70%)
Nov 20, 2019 8.620 8.690 8.450 8.560 1,202,969 -0.10(-1.15%)
Nov 19, 2019 8.770 8.840 8.470 8.660 1,244,007 -0.10(-1.14%)
Nov 18, 2019 8.950 9.000 8.750 8.760 826,608 -0.23(-2.56%)
Nov 15, 2019 9.000 9.050 8.830 8.990 971,100 +0.04(+0.45%)
Nov 14, 2019 9.130 9.240 8.920 8.950 1,068,717 -0.22(-2.40%)
Nov 13, 2019 9.200 9.320 9.030 9.170 983,668 -0.23(-2.45%)
Nov 12, 2019 9.370 9.570 9.320 9.400 802,937 +0.04(+0.43%)
Nov 11, 2019 9.340 9.510 9.230 9.360 1,061,923 -0.06(-0.64%)
Nov 08, 2019 9.560 9.586 9.270 9.420 1,733,800 -0.21(-2.18%)
Nov 07, 2019 9.740 9.770 9.610 9.630 1,365,703 -0.02(-0.21%)
Nov 06, 2019 9.620 9.760 9.550 9.650 1,993,191 -0.05(-0.52%)
Nov 05, 2019 9.780 9.800 9.660 9.700 2,231,595 -0.03(-0.31%)
Nov 04, 2019 9.710 9.800 9.570 9.730 2,441,162 +0.14(+1.46%)
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.