Chronicle Journal: Finance

3D Systems Corp (NY: DDD )

21.28 USD -0.80 (-3.62%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 21.35 22.33 21.09 22.08 2,006,251 +0.75(+3.52%)
Dec 01, 2021 23.22 23.35 21.32 21.33 2,269,282 -1.45(-6.37%)
Nov 30, 2021 22.46 23.00 21.39 22.78 2,561,417 -0.01(-0.04%)
Nov 29, 2021 23.07 23.32 22.17 22.79 1,821,588 +0.13(+0.57%)
Nov 26, 2021 22.57 23.14 22.14 22.66 1,406,443 -0.88(-3.74%)
Nov 24, 2021 22.81 23.88 22.57 23.54 1,562,251 +0.57(+2.48%)
Nov 23, 2021 23.00 24.23 22.67 22.97 3,231,145 -0.09(-0.39%)
Nov 22, 2021 24.40 24.60 22.70 23.06 3,354,929 -1.24(-5.10%)
Nov 19, 2021 24.20 24.66 24.07 24.30 1,945,184 -0.22(-0.90%)
Nov 18, 2021 25.70 24.58 24.42 24.52 2,745,052 -1.09(-4.26%)
Nov 17, 2021 25.40 26.22 25.30 25.61 3,488,715 -0.27(-1.04%)
Nov 16, 2021 25.71 25.91 24.87 25.88 3,214,618 -0.16(-0.61%)
Nov 15, 2021 25.64 26.50 25.45 26.04 4,897,341 +0.39(+1.52%)
Nov 12, 2021 25.64 26.03 25.35 25.65 7,964,272 +0.44(+1.75%)
Nov 11, 2021 25.83 26.42 25.05 25.21 13,636,250 -2.83(-10.09%)
Nov 10, 2021 28.54 28.04 2,754,734 -0.97(-3.34%)
Nov 09, 2021 31.40 32.00 27.78 29.01 7,448,591 -4.87(-14.37%)
Nov 08, 2021 33.15 34.35 32.85 33.88 4,273,577 +1.54(+4.76%)
Nov 05, 2021 32.05 32.59 31.42 32.34 2,780,972 +0.53(+1.67%)
Nov 04, 2021 33.20 34.97 31.33 31.81 5,060,704 +0.43(+1.37%)
Nov 03, 2021 31.34 32.67 30.80 31.38 2,386,241 +0.05(+0.16%)
Nov 02, 2021 31.65 31.70 30.32 31.33 2,250,685 -0.28(-0.89%)
Nov 01, 2021 28.40 31.73 29.80 31.61 4,062,314 +3.45(+12.25%)
Oct 29, 2021 27.54 28.42 27.43 28.16 1,459,440 +0.26(+0.93%)
Oct 28, 2021 27.50 28.99 27.27 27.90 3,202,351 +0.85(+3.14%)
Oct 27, 2021 28.50 29.59 27.01 27.05 2,052,558 -1.66(-5.78%)
Oct 26, 2021 28.71 28.71 2,399,299 +0.00(+0.00%)
Oct 25, 2021 27.03 29.05 26.73 28.71 2,985,167 +1.93(+7.21%)
Oct 22, 2021 27.88 27.88 26.32 26.78 1,636,423 -1.20(-4.29%)
Oct 21, 2021 28.05 29.05 27.76 27.98 1,402,770 -0.16(-0.57%)
Oct 20, 2021 28.50 28.80 27.70 28.14 1,620,230 -0.30(-1.05%)
Oct 19, 2021 27.10 28.49 26.83 28.44 1,787,514 +1.59(+5.92%)
Oct 18, 2021 26.04 27.39 25.99 26.85 1,178,579 +0.75(+2.87%)
Oct 15, 2021 27.69 27.81 26.10 26.10 2,039,211 -1.22(-4.47%)
Oct 14, 2021 27.51 28.07 27.10 27.32 1,577,212 +0.31(+1.15%)
Oct 13, 2021 26.87 27.40 26.51 27.01 1,379,760 +0.39(+1.47%)
Oct 12, 2021 26.32 27.00 26.17 26.62 1,429,311 +0.42(+1.60%)
Oct 11, 2021 26.59 27.44 26.20 26.20 1,299,185 -0.40(-1.50%)
Oct 08, 2021 26.83 27.28 26.44 26.60 1,210,179 -0.19(-0.71%)
Oct 07, 2021 26.08 27.36 25.96 26.79 1,578,903 +1.01(+3.92%)
Oct 06, 2021 25.73 26.00 25.05 25.78 1,797,643 -0.49(-1.87%)
Oct 05, 2021 26.22 26.90 26.09 26.27 1,483,393 +0.18(+0.69%)
Oct 04, 2021 27.21 27.27 26.02 26.09 1,640,848 -1.58(-5.71%)
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.