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, 2020 10.48 10.48 10.48 2,987,220 -0.21(-1.96%)
Dec 30, 2020 10.35 10.75 10.31 10.69 2,987,220 +0.54(+5.32%)
Dec 29, 2020 11.29 11.30 10.12 10.15 4,492,293 -1.07(-9.54%)
Dec 28, 2020 11.89 11.93 11.09 11.22 3,925,628 -0.33(-2.86%)
Dec 24, 2020 12.41 12.42 11.48 11.55 2,027,100 -0.67(-5.48%)
Dec 23, 2020 11.94 12.77 11.90 12.22 23,589,952 +0.32(+2.69%)
Dec 22, 2020 10.99 11.97 10.97 11.90 2,998,317 +0.87(+7.89%)
Dec 21, 2020 10.50 11.07 10.40 11.03 2,532,311 +0.17(+1.57%)
Dec 18, 2020 11.59 11.82 10.83 10.86 7,993,400 -0.69(-5.97%)
Dec 17, 2020 10.83 11.57 10.73 11.55 3,632,709 +0.75(+6.94%)
Dec 16, 2020 10.69 10.96 10.60 10.80 2,005,664 +0.14(+1.31%)
Dec 15, 2020 10.50 10.66 10.33 10.66 2,096,555 +0.30(+2.90%)
Dec 14, 2020 10.09 10.46 10.02 10.36 2,441,360 +0.46(+4.65%)
Dec 11, 2020 10.02 10.23 9.720 9.900 2,108,800 -0.43(-4.16%)
Dec 10, 2020 10.25 10.37 9.980 10.33 1,784,902 -0.03(-0.29%)
Dec 09, 2020 10.43 10.79 10.18 10.36 2,842,050 +0.01(+0.10%)
Dec 08, 2020 10.01 10.53 9.950 10.35 1,963,917 +0.14(+1.37%)
Dec 07, 2020 10.54 10.68 10.17 10.21 3,230,805 -0.25(-2.39%)
Dec 04, 2020 10.26 10.56 10.09 10.46 3,021,800 +0.33(+3.26%)
Dec 03, 2020 9.810 10.17 9.530 10.13 4,249,356 +0.43(+4.43%)
Dec 02, 2020 8.950 9.870 8.930 9.700 4,490,676 +0.65(+7.18%)
Dec 01, 2020 9.300 9.320 8.790 9.050 3,802,547 -0.10(-1.09%)
Nov 30, 2020 8.650 9.380 8.600 9.150 6,635,248 +0.57(+6.64%)
Nov 27, 2020 8.700 8.890 8.220 8.580 2,640,700 -0.06(-0.69%)
Nov 25, 2020 8.280 8.950 8.160 8.640 5,188,800 +0.24(+2.86%)
Nov 24, 2020 7.800 8.410 7.790 8.400 4,572,504 +0.72(+9.38%)
Nov 23, 2020 7.500 7.730 7.441 7.680 2,170,977 +0.26(+3.50%)
Nov 20, 2020 7.480 7.640 7.360 7.420 2,205,000 -0.13(-1.72%)
Nov 19, 2020 7.070 7.570 7.010 7.550 3,905,389 +0.46(+6.49%)
Nov 18, 2020 7.240 7.310 7.080 7.090 2,224,339 -0.10(-1.39%)
Nov 17, 2020 7.010 7.200 6.890 7.190 2,363,093 +0.08(+1.13%)
Nov 16, 2020 7.370 7.420 7.080 7.110 2,288,587 -0.09(-1.25%)
Nov 13, 2020 7.470 7.490 6.980 7.200 2,938,300 -0.17(-2.31%)
Nov 12, 2020 7.140 7.470 6.960 7.370 2,937,729 +0.12(+1.66%)
Nov 11, 2020 7.380 7.380 6.990 7.250 3,084,805 -0.06(-0.82%)
Nov 10, 2020 7.450 7.740 7.020 7.310 4,971,023 +0.44(+6.40%)
Nov 09, 2020 6.610 7.100 6.480 6.870 5,952,675 +0.63(+10.10%)
Nov 06, 2020 6.540 6.990 6.110 6.240 4,234,300 -0.34(-5.17%)
Nov 05, 2020 5.960 6.560 5.960 6.580 4,113,239 +0.67(+11.34%)
Nov 04, 2020 6.210 6.280 5.730 5.910 4,038,460 -0.33(-5.29%)
Nov 03, 2020 6.300 6.330 6.000 6.240 3,698,699 +0.49(+8.52%)
Nov 02, 2020 5.810 5.860 5.610 5.750 2,076,343 +0.06(+1.05%)
Oct 30, 2020 6.040 6.080 5.560 5.690 3,535,500 -0.41(-6.72%)
Oct 29, 2020 6.020 6.150 5.880 6.100 3,331,386 +0.12(+2.01%)
Oct 28, 2020 6.100 6.170 5.900 5.980 3,562,402 -0.34(-5.38%)
Oct 27, 2020 6.500 6.660 6.290 6.320 2,823,084 -0.06(-0.94%)
Oct 26, 2020 7.400 7.500 6.350 6.380 8,603,887 -1.28(-16.71%)
Oct 23, 2020 8.360 8.375 7.600 7.660 5,300,800 -0.57(-6.93%)
Oct 22, 2020 7.560 8.580 7.530 8.230 9,543,763 +0.71(+9.44%)
Oct 21, 2020 7.180 7.560 7.170 7.520 4,713,980 +0.38(+5.32%)
Oct 20, 2020 7.090 7.160 6.990 7.140 3,945,579 +0.19(+2.73%)
Oct 19, 2020 6.890 7.180 6.800 6.950 5,327,909 +0.18(+2.66%)
Oct 16, 2020 6.750 6.890 6.585 6.770 2,928,800 +0.10(+1.50%)
Oct 15, 2020 6.390 6.690 6.380 6.670 2,177,344 +0.13(+1.99%)
Oct 14, 2020 6.610 6.730 6.520 6.540 1,927,681 -0.09(-1.36%)
Oct 13, 2020 6.620 6.710 6.460 6.630 2,856,547 -0.12(-1.78%)
Oct 12, 2020 6.800 6.920 6.597 6.750 4,650,223 +0.06(+0.90%)
Oct 09, 2020 6.700 6.980 6.520 6.690 6,296,000 +0.30(+4.69%)
Oct 08, 2020 6.400 6.520 6.170 6.390 8,421,973 +0.03(+0.47%)
Oct 07, 2020 5.450 6.490 5.450 6.360 24,234,914 +0.99(+18.44%)
Oct 06, 2020 5.060 5.620 5.050 5.370 5,564,576 +0.38(+7.62%)
Oct 05, 2020 4.910 5.030 4.900 4.990 1,218,932 +0.12(+2.46%)
Oct 02, 2020 4.750 4.899 4.672 4.870 1,739,500 -0.01(-0.20%)
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.