Skip to main content

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.71 27.88 26.68 27.44 3,237,613 +1.34(+5.13%)
Mar 30, 2021 25.08 26.39 24.50 26.10 2,327,472 +1.00(+3.98%)
Mar 29, 2021 26.70 27.14 24.86 25.10 2,785,602 -1.90(-7.04%)
Mar 26, 2021 26.82 27.45 25.42 27.00 3,020,400 +0.05(+0.19%)
Mar 25, 2021 23.76 27.26 23.35 26.95 4,283,924 +2.30(+9.33%)
Mar 24, 2021 27.50 27.90 24.42 24.65 4,106,814 -1.57(-5.99%)
Mar 23, 2021 29.08 29.57 25.97 26.22 4,363,027 -2.79(-9.62%)
Mar 22, 2021 30.17 30.17 28.14 29.01 2,634,546 +0.25(+0.87%)
Mar 19, 2021 29.57 30.38 28.36 28.76 6,873,700 -1.09(-3.65%)
Mar 18, 2021 31.55 31.99 29.60 29.85 3,411,128 -2.37(-7.36%)
Mar 17, 2021 28.82 32.65 28.31 32.22 3,182,906 +2.34(+7.83%)
Mar 16, 2021 33.50 34.25 29.36 29.88 5,384,944 -2.86(-8.74%)
Mar 15, 2021 32.39 33.72 31.87 32.74 5,045,853 +1.60(+5.14%)
Mar 12, 2021 29.68 31.79 29.05 31.14 5,749,900 +1.22(+4.08%)
Mar 11, 2021 28.00 29.92 27.34 29.92 5,149,025 +3.41(+12.86%)
Mar 10, 2021 26.57 27.85 25.45 26.51 4,776,859 +0.50(+1.92%)
Mar 09, 2021 23.99 26.62 23.52 26.01 7,511,553 +3.14(+13.73%)
Mar 08, 2021 24.81 25.62 22.73 22.87 5,523,545 -1.88(-7.60%)
Mar 05, 2021 26.40 26.47 22.00 24.75 8,091,500 -0.88(-3.43%)
Mar 04, 2021 26.19 29.10 24.62 25.63 8,833,444 -1.86(-6.77%)
Mar 03, 2021 31.73 32.68 27.17 27.49 8,049,908 -3.68(-11.81%)
Mar 02, 2021 37.57 38.17 31.04 31.17 7,996,394 -7.62(-19.64%)
Mar 01, 2021 38.70 39.23 37.00 38.79 3,717,090 +2.95(+8.23%)
Feb 26, 2021 35.78 37.99 34.40 35.84 3,804,500 -0.03(-0.08%)
Feb 25, 2021 38.11 39.67 34.41 35.87 4,370,247 -1.57(-4.19%)
Feb 24, 2021 35.08 38.24 33.76 37.44 5,629,487 +0.94(+2.58%)
Feb 23, 2021 36.21 37.94 32.59 36.50 7,705,657 -3.85(-9.54%)
Feb 22, 2021 42.74 44.59 39.90 40.35 4,453,341 -2.84(-6.58%)
Feb 19, 2021 41.95 45.55 41.86 43.19 4,020,400 +1.78(+4.30%)
Feb 18, 2021 42.04 44.01 40.05 41.41 5,558,285 -3.66(-8.12%)
Feb 17, 2021 46.13 47.61 43.00 45.07 5,036,227 -2.78(-5.81%)
Feb 16, 2021 48.17 50.79 47.54 47.85 4,373,596 -0.03(-0.06%)
Feb 12, 2021 48.48 49.49 45.56 47.88 5,392,100 -2.06(-4.12%)
Feb 11, 2021 52.94 54.89 47.11 49.94 6,139,835 -1.54(-2.99%)
Feb 10, 2021 55.02 56.50 49.00 51.48 7,254,062 -3.87(-6.99%)
Feb 09, 2021 51.99 55.96 49.11 55.35 7,374,817 +3.00(+5.73%)
Feb 08, 2021 47.94 52.88 47.10 52.35 7,188,226 +4.40(+9.18%)
Feb 05, 2021 45.00 48.59 43.15 47.95 6,061,700 +3.55(+8.00%)
Feb 04, 2021 43.92 46.68 42.85 44.40 5,301,767 +0.67(+1.53%)
Feb 03, 2021 38.79 46.12 38.79 43.73 9,906,241 +4.87(+12.53%)
Feb 02, 2021 39.32 39.57 36.88 38.86 4,563,107 -0.05(-0.13%)
Feb 01, 2021 36.00 40.02 35.85 38.91 7,752,532 +3.37(+9.48%)
Jan 29, 2021 37.98 39.99 35.54 35.54 6,920,700 -2.45(-6.45%)
Jan 28, 2021 40.75 41.80 33.55 37.99 11,917,591 -4.24(-10.04%)
Jan 27, 2021 35.89 44.17 35.58 42.23 12,052,236 +5.04(+13.55%)
Jan 26, 2021 36.58 37.27 34.80 37.19 8,260,052 +0.68(+1.86%)
Jan 25, 2021 36.03 38.96 34.30 36.51 12,315,653 +2.03(+5.89%)
Jan 22, 2021 30.10 35.36 30.05 34.48 15,823,100 +3.10(+9.88%)
Jan 21, 2021 31.00 32.66 29.66 31.38 6,710,226 +0.66(+2.15%)
Jan 20, 2021 31.50 32.69 30.40 30.72 9,100,699 -0.27(-0.87%)
Jan 19, 2021 29.54 33.50 29.53 30.99 15,692,081 +2.74(+9.70%)
Jan 15, 2021 28.27 31.50 28.13 28.25 21,067,900 -3.76(-11.75%)
Jan 14, 2021 23.50 32.13 23.45 32.01 35,994,712 +8.51(+36.21%)
Jan 13, 2021 24.40 25.55 23.03 23.50 10,534,001 -0.74(-3.05%)
Jan 12, 2021 27.41 28.40 23.68 24.24 21,362,152 -3.35(-12.14%)
Jan 11, 2021 22.46 28.50 22.39 27.59 60,131,112 +4.06(+17.25%)
Jan 08, 2021 21.09 31.45 19.60 23.53 133,731,200 +0.57(+2.48%)
Jan 07, 2021 13.60 25.33 12.36 22.96 193,333,632 +11.72(+104.27%)
Jan 06, 2021 10.86 11.50 10.79 11.24 3,038,533 +0.35(+3.21%)
Jan 05, 2021 10.38 11.11 10.37 10.89 2,102,887 +0.42(+4.01%)
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.