Skip to main content

3D Systems Corp (NY: DDD )

10.76 +0.67 (+6.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.650 8.690 8.690 8.690 3,699,800 -0.02(-0.23%)
Dec 30, 2015 8.950 9.110 8.600 8.710 4,020,386 -0.39(-4.29%)
Dec 29, 2015 9.600 9.630 9.000 9.100 4,148,132 -0.43(-4.51%)
Dec 28, 2015 10.45 10.50 9.500 9.530 5,067,884 -0.97(-9.24%)
Dec 24, 2015 10.43 10.50 10.50 10.50 1,700,400 +0.06(+0.57%)
Dec 23, 2015 10.15 10.64 10.12 10.44 2,764,152 +0.29(+2.86%)
Dec 22, 2015 9.890 10.34 9.760 10.15 2,704,760 +0.15(+1.50%)
Dec 21, 2015 10.36 10.46 9.610 10.00 3,617,379 -0.32(-3.10%)
Dec 18, 2015 10.01 10.57 9.820 10.32 5,611,155 +0.32(+3.20%)
Dec 17, 2015 9.900 10.48 9.750 10.00 5,767,867 +0.55(+5.82%)
Dec 16, 2015 9.410 9.680 9.204 9.450 3,128,907 +0.09(+0.96%)
Dec 15, 2015 9.000 9.680 9.000 9.360 3,354,854 +0.37(+4.12%)
Dec 14, 2015 9.250 9.390 8.840 8.990 2,404,679 -0.29(-3.12%)
Dec 11, 2015 9.520 9.580 9.161 9.280 2,341,207 -0.37(-3.83%)
Dec 10, 2015 9.420 9.800 9.400 9.650 1,897,509 +0.26(+2.77%)
Dec 09, 2015 9.400 9.950 9.350 9.390 3,139,045 +0.02(+0.21%)
Dec 08, 2015 9.130 9.580 9.110 9.370 3,399,941 +0.17(+1.85%)
Dec 07, 2015 9.000 9.270 8.950 9.200 2,101,844 +0.20(+2.22%)
Dec 04, 2015 9.300 9.330 8.980 9.000 1,781,224 -0.29(-3.12%)
Dec 03, 2015 9.070 9.620 9.020 9.290 3,469,044 +0.37(+4.15%)
Dec 02, 2015 8.940 9.230 8.811 8.920 1,716,457 -0.04(-0.45%)
Dec 01, 2015 9.100 9.120 8.800 8.960 2,412,370 -0.16(-1.75%)
Nov 30, 2015 9.100 9.410 8.980 9.120 3,017,828 +0.11(+1.22%)
Nov 27, 2015 9.520 9.595 8.940 9.010 1,780,255 -0.46(-4.86%)
Nov 25, 2015 8.830 9.470 9.470 9.470 3,726,400 +0.65(+7.37%)
Nov 24, 2015 8.650 8.940 8.620 8.820 2,375,259 +0.07(+0.80%)
Nov 23, 2015 8.710 9.200 8.550 8.750 3,370,031 +0.01(+0.11%)
Nov 20, 2015 8.680 8.980 8.680 8.740 1,874,190 +0.07(+0.81%)
Nov 19, 2015 8.930 9.120 8.625 8.670 2,319,281 -0.27(-3.02%)
Nov 18, 2015 8.770 9.220 8.750 8.940 1,897,974 +0.19(+2.17%)
Nov 17, 2015 8.860 8.940 8.620 8.750 2,607,540 -0.06(-0.68%)
Nov 16, 2015 8.760 8.900 8.500 8.810 2,071,063 +0.06(+0.69%)
Nov 13, 2015 8.470 8.960 8.440 8.750 4,224,453 +0.23(+2.70%)
Nov 12, 2015 8.940 8.989 8.440 8.520 3,606,427 -0.53(-5.86%)
Nov 11, 2015 9.660 9.700 8.885 9.050 4,708,410 -0.59(-6.12%)
Nov 10, 2015 10.00 10.06 9.610 9.640 3,077,125 -0.45(-4.46%)
Nov 09, 2015 10.14 10.21 9.861 10.09 3,457,273 -0.09(-0.88%)
Nov 06, 2015 10.40 10.42 10.00 10.18 3,708,319 -0.27(-2.58%)
Nov 05, 2015 11.39 11.46 10.39 10.45 5,284,286 -1.04(-9.05%)
Nov 04, 2015 10.10 12.45 10.01 11.49 9,861,977 +1.05(+10.06%)
Nov 03, 2015 10.60 10.80 10.39 10.44 2,909,574 -0.19(-1.79%)
Nov 02, 2015 10.08 10.67 10.08 10.63 2,677,268 +0.57(+5.67%)
Oct 30, 2015 10.30 10.45 10.03 10.06 3,666,841 -0.22(-2.14%)
Oct 29, 2015 10.70 10.72 10.15 10.28 6,211,968 -0.57(-5.25%)
Oct 28, 2015 10.42 10.87 10.30 10.85 2,682,159 +0.43(+4.13%)
Oct 27, 2015 11.04 11.12 10.38 10.42 2,581,342 -0.73(-6.55%)
Oct 26, 2015 10.98 11.37 10.77 11.15 3,008,755 -0.05(-0.45%)
Oct 23, 2015 11.69 11.75 10.80 11.20 5,923,993 -1.06(-8.65%)
Oct 22, 2015 12.18 12.76 12.10 12.26 1,965,625 +0.17(+1.41%)
Oct 21, 2015 12.18 12.35 11.90 12.09 1,885,934 -0.04(-0.33%)
Oct 20, 2015 12.04 12.79 11.95 12.13 2,767,137 +0.06(+0.50%)
Oct 19, 2015 12.35 12.39 11.98 12.07 2,060,791 -0.47(-3.75%)
Oct 16, 2015 12.89 12.98 12.34 12.54 1,845,741 -0.34(-2.64%)
Oct 15, 2015 12.52 12.98 12.31 12.88 1,914,146 +0.38(+3.04%)
Oct 14, 2015 12.90 12.90 12.44 12.50 2,012,602 -0.43(-3.33%)
Oct 13, 2015 13.05 13.17 12.80 12.93 2,189,605 -0.38(-2.85%)
Oct 12, 2015 13.61 13.70 13.01 13.31 1,548,939 -0.30(-2.20%)
Oct 09, 2015 13.84 13.91 13.28 13.61 2,171,141 -0.14(-1.02%)
Oct 08, 2015 13.20 13.93 13.15 13.75 2,545,290 +0.58(+4.40%)
Oct 07, 2015 12.76 13.24 12.58 13.17 2,793,027 +0.54(+4.28%)
Oct 06, 2015 11.96 12.84 11.82 12.63 2,926,054 +0.68(+5.69%)
Oct 05, 2015 11.18 12.03 11.06 11.95 2,682,724 +0.74(+6.60%)
Oct 02, 2015 10.81 11.22 10.67 11.21 2,416,014 +0.26(+2.37%)
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.