Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3D Systems Corp (NY: DDD )

3.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.730 10.14 9.450 10.14 1,869,499 +0.91(+9.86%)
Nov 29, 2022 9.110 9.330 9.080 9.230 814,302 +0.10(+1.10%)
Nov 28, 2022 9.620 9.670 9.110 9.130 1,009,784 -0.61(-6.26%)
Nov 25, 2022 9.710 9.790 9.670 9.740 327,757 -0.01(-0.10%)
Nov 23, 2022 9.600 9.785 9.470 9.750 828,537 +0.20(+2.09%)
Nov 22, 2022 9.530 9.630 9.340 9.550 811,493 +0.03(+0.32%)
Nov 21, 2022 9.640 9.710 9.410 9.520 854,107 -0.26(-2.66%)
Nov 18, 2022 10.22 10.35 9.740 9.780 1,010,829 -0.25(-2.49%)
Nov 17, 2022 9.840 10.03 9.625 10.03 1,889,769 -0.13(-1.28%)
Nov 16, 2022 10.50 10.51 9.920 10.16 1,568,820 -0.56(-5.22%)
Nov 15, 2022 10.44 10.99 10.19 10.72 2,339,904 +0.59(+5.82%)
Nov 14, 2022 9.920 10.33 9.440 10.13 2,007,973 +0.11(+1.10%)
Nov 11, 2022 9.260 10.16 9.210 10.02 2,064,433 +0.77(+8.32%)
Nov 10, 2022 8.900 9.300 8.640 9.250 2,445,955 +1.08(+13.22%)
Nov 09, 2022 7.800 8.970 7.800 8.170 2,982,241 +0.44(+5.69%)
Nov 08, 2022 7.850 8.000 7.630 7.730 2,163,967 -0.08(-1.02%)
Nov 07, 2022 8.070 8.140 7.660 7.810 1,900,268 -0.22(-2.74%)
Nov 04, 2022 8.400 8.470 7.810 8.030 2,115,121 -0.25(-3.02%)
Nov 03, 2022 8.260 8.465 8.190 8.280 1,106,050 -0.17(-2.01%)
Nov 02, 2022 8.840 9.055 8.440 8.450 1,095,005 -0.51(-5.69%)
Nov 01, 2022 9.000 9.040 8.840 8.960 850,630 +0.13(+1.47%)
Oct 31, 2022 8.840 8.960 8.730 8.830 942,447 -0.10(-1.12%)
Oct 28, 2022 8.880 9.010 8.690 8.930 842,714 +0.14(+1.59%)
Oct 27, 2022 9.180 9.190 8.765 8.790 1,276,544 -0.28(-3.09%)
Oct 26, 2022 9.100 9.400 9.010 9.070 1,100,996 -0.03(-0.33%)
Oct 25, 2022 8.630 9.230 8.610 9.100 1,224,464 +0.54(+6.31%)
Oct 24, 2022 8.600 8.630 8.260 8.560 761,735 +0.01(+0.12%)
Oct 21, 2022 8.170 8.550 8.020 8.550 839,414 +0.37(+4.52%)
Oct 20, 2022 8.320 8.610 8.140 8.180 724,672 -0.16(-1.92%)
Oct 19, 2022 8.460 8.550 8.270 8.340 688,089 -0.26(-3.02%)
Oct 18, 2022 8.750 8.930 8.430 8.600 862,186 +0.18(+2.14%)
Oct 17, 2022 8.240 8.500 8.230 8.420 941,134 +0.47(+5.91%)
Oct 14, 2022 8.380 8.440 7.940 7.950 739,816 -0.35(-4.22%)
Oct 13, 2022 7.730 8.330 7.605 8.300 1,280,184 +0.26(+3.23%)
Oct 12, 2022 8.170 8.230 7.950 8.040 901,371 -0.09(-1.11%)
Oct 11, 2022 8.250 8.340 7.940 8.130 1,214,004 -0.20(-2.40%)
Oct 10, 2022 8.500 8.560 8.230 8.330 970,340 -0.11(-1.30%)
Oct 07, 2022 8.860 8.930 8.390 8.440 1,109,579 -0.67(-7.35%)
Oct 06, 2022 9.130 9.340 8.921 9.110 875,948 -0.05(-0.55%)
Oct 05, 2022 8.680 9.190 8.640 9.160 1,369,295 +0.24(+2.69%)
Oct 04, 2022 8.790 8.990 8.690 8.920 1,232,367 +0.39(+4.57%)
Oct 03, 2022 8.170 8.685 8.130 8.530 1,444,684 +0.55(+6.89%)
Sep 30, 2022 8.440 8.560 7.980 7.980 3,108,839 -0.44(-5.23%)
Sep 29, 2022 8.440 8.557 8.220 8.420 1,144,733 -0.27(-3.11%)
Sep 28, 2022 8.190 8.830 8.180 8.690 1,676,651 +0.49(+5.98%)
Sep 27, 2022 8.080 8.330 8.010 8.200 1,199,946 +0.30(+3.80%)
Sep 26, 2022 8.000 8.380 7.900 7.900 1,163,892 -0.10(-1.25%)
Sep 23, 2022 8.100 8.220 7.800 8.000 1,677,115 -0.31(-3.73%)
Sep 22, 2022 8.750 8.770 8.270 8.310 1,253,880 -0.51(-5.78%)
Sep 21, 2022 8.880 9.170 8.790 8.820 1,137,742 +0.02(+0.23%)
Sep 20, 2022 8.850 8.995 8.800 8.800 928,118 -0.20(-2.22%)
Sep 19, 2022 8.850 9.090 8.820 9.000 918,983 -0.03(-0.33%)
Sep 16, 2022 9.070 9.125 8.860 9.030 2,874,475 -0.15(-1.63%)
Sep 15, 2022 9.430 9.620 9.120 9.180 1,444,383 -0.35(-3.67%)
Sep 14, 2022 9.630 9.690 9.390 9.530 886,009 -0.13(-1.35%)
Sep 13, 2022 9.800 9.900 9.610 9.660 1,139,759 -0.57(-5.57%)
Sep 12, 2022 10.15 10.34 10.06 10.23 970,863 +0.12(+1.19%)
Sep 09, 2022 10.00 10.14 10.00 10.11 1,480,106 +0.30(+3.06%)
Sep 08, 2022 9.480 9.820 9.390 9.810 1,110,529 +0.23(+2.40%)
Sep 07, 2022 9.330 9.660 9.330 9.580 1,119,549 +0.19(+2.02%)
Sep 06, 2022 9.600 9.760 9.360 9.390 1,155,557 -0.26(-2.69%)
Sep 02, 2022 10.43 10.50 9.625 9.650 1,409,503 -0.14(-1.43%)
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.