Skip to main content

3D Systems Corp (NY: DDD )

4.520 +0.070 (+1.57%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.28 14.29 13.61 14.12 3,113,225 -0.11(-0.77%)
Feb 27, 2019 14.11 14.27 13.93 14.23 1,162,376 +0.06(+0.42%)
Feb 26, 2019 14.00 14.22 13.90 14.17 1,061,064 +0.08(+0.57%)
Feb 25, 2019 13.95 14.29 13.88 14.09 889,831 +0.25(+1.81%)
Feb 22, 2019 13.80 13.96 13.67 13.84 911,500 +0.05(+0.36%)
Feb 21, 2019 14.02 14.16 13.69 13.79 1,393,192 -0.22(-1.57%)
Feb 20, 2019 13.82 14.02 13.79 14.01 1,111,420 +0.19(+1.37%)
Feb 19, 2019 13.70 13.96 13.63 13.82 1,343,946 +0.14(+1.02%)
Feb 15, 2019 13.53 13.74 13.33 13.68 1,237,100 +0.24(+1.79%)
Feb 14, 2019 13.32 13.52 13.24 13.44 925,527 +0.05(+0.37%)
Feb 13, 2019 13.41 13.65 13.26 13.39 1,013,544 +0.03(+0.22%)
Feb 12, 2019 13.11 13.45 13.03 13.36 981,347 +0.37(+2.85%)
Feb 11, 2019 12.75 13.05 12.73 12.99 811,495 +0.26(+2.04%)
Feb 08, 2019 12.44 12.74 12.42 12.73 790,200 +0.21(+1.68%)
Feb 07, 2019 12.75 12.78 12.20 12.52 1,207,479 -0.43(-3.32%)
Feb 06, 2019 12.76 13.11 12.66 12.95 887,328 +0.23(+1.81%)
Feb 05, 2019 12.81 12.94 12.65 12.72 818,715 -0.08(-0.63%)
Feb 04, 2019 12.51 12.87 12.42 12.80 900,081 +0.30(+2.40%)
Feb 01, 2019 12.78 12.80 12.41 12.50 973,300 -0.26(-2.04%)
Jan 31, 2019 12.39 12.78 12.28 12.76 1,357,180 +0.41(+3.32%)
Jan 30, 2019 12.45 12.49 11.99 12.35 2,211,726 +0.08(+0.65%)
Jan 29, 2019 12.58 13.45 12.27 12.27 4,594,949 +0.73(+6.33%)
Jan 28, 2019 11.42 11.62 11.20 11.54 1,877,079 +0.03(+0.26%)
Jan 25, 2019 11.22 11.59 11.12 11.51 1,001,100 +0.40(+3.60%)
Jan 24, 2019 10.84 11.25 10.84 11.11 675,767 +0.30(+2.78%)
Jan 23, 2019 10.89 11.14 10.79 10.81 846,809 -0.06(-0.55%)
Jan 22, 2019 11.25 11.33 10.76 10.87 1,391,894 -0.46(-4.06%)
Jan 18, 2019 11.24 11.43 11.12 11.33 1,185,200 +0.10(+0.89%)
Jan 17, 2019 11.06 11.32 10.97 11.23 1,450,699 +0.07(+0.63%)
Jan 16, 2019 11.42 11.66 11.09 11.16 1,710,655 -0.25(-2.19%)
Jan 15, 2019 11.11 11.53 11.10 11.41 1,839,656 +0.40(+3.63%)
Jan 14, 2019 11.01 11.26 10.93 11.01 952,474 -0.16(-1.43%)
Jan 11, 2019 11.03 11.28 11.03 11.17 1,007,400 +0.02(+0.18%)
Jan 10, 2019 10.99 11.31 10.97 11.15 979,874 +0.02(+0.18%)
Jan 09, 2019 10.99 11.32 10.99 11.13 1,298,694 +0.22(+2.02%)
Jan 08, 2019 11.00 11.08 10.63 10.91 1,655,983 +0.07(+0.65%)
Jan 07, 2019 10.53 10.95 10.23 10.84 1,696,260 +0.54(+5.24%)
Jan 04, 2019 10.14 10.49 10.12 10.30 1,462,300 +0.38(+3.83%)
Jan 03, 2019 10.27 10.30 9.890 9.920 1,242,591 -0.53(-5.07%)
Jan 02, 2019 9.980 10.56 9.890 10.45 1,470,208 +0.28(+2.75%)
Dec 31, 2018 10.09 10.20 9.820 10.17 1,085,600 +0.07(+0.69%)
Dec 28, 2018 10.07 10.42 9.980 10.10 1,272,300 +0.10(+1.00%)
Dec 27, 2018 9.870 10.09 9.530 10.00 1,495,090 -0.07(-0.70%)
Dec 26, 2018 9.840 10.08 9.500 10.07 2,058,495 +0.33(+3.39%)
Dec 24, 2018 9.380 9.980 9.350 9.740 1,145,500 +0.28(+2.96%)
Dec 21, 2018 9.800 10.05 9.410 9.460 6,650,200 -0.49(-4.92%)
Dec 20, 2018 10.32 10.59 9.700 9.950 1,799,117 -0.46(-4.42%)
Dec 19, 2018 10.35 10.79 10.24 10.41 1,585,342 +0.01(+0.10%)
Dec 18, 2018 10.51 10.67 10.28 10.40 1,281,675 -0.03(-0.29%)
Dec 17, 2018 10.59 10.89 10.26 10.43 1,999,476 -0.20(-1.88%)
Dec 14, 2018 11.02 11.11 10.60 10.63 1,454,100 -0.48(-4.32%)
Dec 13, 2018 11.61 11.71 11.06 11.11 1,233,103 -0.46(-3.98%)
Dec 12, 2018 11.61 11.83 11.41 11.57 1,376,139 +0.17(+1.49%)
Dec 11, 2018 11.68 11.78 11.29 11.40 895,698 -0.10(-0.87%)
Dec 10, 2018 11.52 11.61 11.17 11.50 1,817,965 -0.07(-0.61%)
Dec 07, 2018 12.19 12.19 11.51 11.57 1,307,200 -0.61(-5.01%)
Dec 06, 2018 11.84 12.24 11.60 12.18 1,548,625 +0.13(+1.08%)
Dec 04, 2018 12.61 12.70 12.05 12.05 1,593,200 -0.60(-4.74%)
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.