Skip to main content

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 (%)
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%)
Dec 03, 2018 12.53 12.74 12.39 12.65 1,119,723 +0.27(+2.18%)
Nov 30, 2018 12.47 12.53 12.12 12.38 1,184,600 -0.10(-0.80%)
Nov 29, 2018 12.47 12.56 12.23 12.48 1,650,850 -0.03(-0.24%)
Nov 28, 2018 12.50 12.85 12.15 12.51 1,137,972 +0.12(+0.97%)
Nov 27, 2018 12.49 12.55 12.23 12.39 626,669 -0.21(-1.67%)
Nov 26, 2018 12.25 12.64 12.25 12.60 1,047,316 +0.41(+3.36%)
Nov 23, 2018 11.90 12.36 11.76 12.19 1,111,000 +0.14(+1.16%)
Nov 21, 2018 12.05 12.05 12.05 0 -0.14(-1.15%)
Nov 20, 2018 12.13 12.38 11.85 12.19 1,388,598 -0.24(-1.93%)
Nov 19, 2018 13.01 13.15 12.35 12.43 1,324,052 -0.68(-5.19%)
Nov 16, 2018 12.70 13.23 12.55 13.11 1,408,200 +0.25(+1.94%)
Nov 15, 2018 12.65 12.95 12.23 12.86 1,933,013 +0.14(+1.10%)
Nov 14, 2018 12.80 13.25 12.67 12.72 1,536,697 +0.06(+0.47%)
Nov 13, 2018 12.80 13.06 12.48 12.66 1,246,568 -0.12(-0.94%)
Nov 12, 2018 12.80 13.05 12.30 12.78 1,240,138 -0.02(-0.16%)
Nov 09, 2018 13.55 13.66 12.36 12.80 2,294,300 -0.86(-6.30%)
Nov 08, 2018 13.46 13.68 13.16 13.66 1,661,445 +0.13(+0.96%)
Nov 07, 2018 12.90 13.65 12.74 13.53 2,057,144 +0.68(+5.29%)
Nov 06, 2018 13.18 13.30 12.57 12.85 2,249,424 -0.34(-2.58%)
Nov 05, 2018 12.93 13.27 12.56 13.19 3,040,902 +0.26(+2.01%)
Nov 02, 2018 11.97 12.95 11.95 12.93 5,000,900 +1.10(+9.30%)
Nov 01, 2018 12.31 12.34 11.31 11.83 12,596,518 -0.25(-2.07%)
Oct 31, 2018 14.05 14.59 12.03 12.08 18,549,820 -4.88(-28.77%)
Oct 30, 2018 15.53 17.05 15.49 16.96 3,450,654 +1.33(+8.51%)
Oct 29, 2018 16.82 16.97 15.33 15.63 1,868,177 -0.83(-5.04%)
Oct 26, 2018 16.66 17.16 16.26 16.46 1,848,300 -0.68(-3.97%)
Oct 25, 2018 17.37 17.79 17.08 17.14 2,137,177 -0.30(-1.72%)
Oct 24, 2018 17.64 18.26 17.27 17.44 3,820,460 +0.75(+4.49%)
Oct 23, 2018 16.50 16.85 15.90 16.69 1,544,724 -0.31(-1.82%)
Oct 22, 2018 16.74 17.12 16.40 17.00 1,071,589 +0.39(+2.35%)
Oct 19, 2018 17.26 17.38 16.58 16.61 1,336,000 -0.57(-3.32%)
Oct 18, 2018 17.93 18.00 17.14 17.18 1,471,615 -0.98(-5.40%)
Oct 17, 2018 17.98 18.35 17.88 18.16 1,601,600 +0.28(+1.57%)
Oct 16, 2018 17.38 17.95 17.07 17.88 1,353,444 +0.70(+4.07%)
Oct 15, 2018 17.30 17.53 16.82 17.18 1,227,467 -0.15(-0.87%)
Oct 12, 2018 17.17 17.42 16.93 17.33 1,768,000 +0.82(+4.97%)
Oct 11, 2018 16.48 17.30 16.30 16.51 2,492,189 -0.22(-1.32%)
Oct 10, 2018 17.66 17.70 16.66 16.73 2,130,881 -1.04(-5.85%)
Oct 09, 2018 17.72 18.19 17.58 17.77 887,106 -0.08(-0.45%)
Oct 08, 2018 17.76 18.03 17.19 17.85 1,358,991 -0.12(-0.67%)
Oct 05, 2018 18.37 19.19 17.73 17.97 2,144,800 -0.41(-2.23%)
Oct 04, 2018 17.98 18.51 17.51 18.38 1,564,459 +0.36(+2.00%)
Oct 03, 2018 17.65 18.51 17.65 18.02 1,788,641 +0.44(+2.50%)
Oct 02, 2018 17.78 18.13 17.16 17.58 2,083,757 -0.47(-2.60%)
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.