Skip to main content

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.80 10.83 10.39 10.64 2,294,291 -0.11(-1.02%)
Apr 29, 2019 10.82 11.02 10.73 10.75 1,728,320 -0.09(-0.83%)
Apr 26, 2019 10.83 10.87 10.68 10.84 1,047,800 +0.00(+0.00%)
Apr 25, 2019 10.94 11.00 10.75 10.84 1,028,769 -0.19(-1.72%)
Apr 24, 2019 11.16 11.16 10.99 11.03 656,189 -0.08(-0.72%)
Apr 23, 2019 10.86 11.22 10.79 11.11 1,197,795 +0.29(+2.68%)
Apr 22, 2019 10.82 10.95 10.67 10.82 1,227,737 -0.07(-0.64%)
Apr 18, 2019 10.99 11.07 10.85 10.89 793,900 -0.11(-1.00%)
Apr 17, 2019 11.11 11.24 10.87 11.00 1,156,569 -0.08(-0.72%)
Apr 16, 2019 10.95 11.10 10.87 11.08 971,015 +0.19(+1.74%)
Apr 15, 2019 10.94 10.97 10.74 10.89 881,664 +0.02(+0.18%)
Apr 12, 2019 10.97 11.03 10.85 10.87 844,300 +0.02(+0.18%)
Apr 11, 2019 10.90 11.05 10.83 10.85 997,749 -0.06(-0.55%)
Apr 10, 2019 10.90 10.96 10.74 10.91 1,005,201 +0.00(+0.00%)
Apr 09, 2019 10.99 11.03 10.84 10.91 907,765 -0.12(-1.09%)
Apr 08, 2019 11.06 11.12 10.92 11.03 774,754 -0.08(-0.72%)
Apr 05, 2019 11.15 11.26 11.00 11.11 892,500 +0.01(+0.09%)
Apr 04, 2019 11.27 11.27 11.00 11.10 1,014,060 -0.12(-1.07%)
Apr 03, 2019 11.00 11.36 10.99 11.22 1,486,096 +0.30(+2.75%)
Apr 02, 2019 10.96 11.06 10.84 10.92 1,524,524 -0.03(-0.27%)
Apr 01, 2019 10.80 10.97 10.73 10.95 1,449,891 +0.19(+1.77%)
Mar 29, 2019 10.77 10.85 10.63 10.76 1,235,500 +0.10(+0.94%)
Mar 28, 2019 10.63 10.73 10.47 10.66 829,208 +0.02(+0.19%)
Mar 27, 2019 10.79 10.88 10.49 10.64 775,685 -0.13(-1.21%)
Mar 26, 2019 10.79 10.91 10.65 10.77 1,037,187 +0.06(+0.56%)
Mar 25, 2019 10.89 10.92 10.37 10.71 1,438,604 -0.19(-1.74%)
Mar 22, 2019 11.33 11.54 10.84 10.90 2,509,900 -0.49(-4.30%)
Mar 21, 2019 11.19 11.50 11.13 11.39 1,892,682 +0.16(+1.42%)
Mar 20, 2019 11.30 11.34 10.95 11.23 1,355,034 -0.07(-0.62%)
Mar 19, 2019 11.37 11.45 11.19 11.30 1,102,228 -0.02(-0.18%)
Mar 18, 2019 11.30 11.36 11.00 11.32 1,341,029 +0.07(+0.62%)
Mar 15, 2019 11.29 11.30 11.03 11.25 1,928,700 +0.01(+0.09%)
Mar 14, 2019 11.39 11.49 11.09 11.24 1,011,968 -0.13(-1.14%)
Mar 13, 2019 11.32 11.59 11.30 11.37 1,348,020 +0.09(+0.80%)
Mar 12, 2019 11.18 11.31 11.03 11.28 913,213 +0.12(+1.08%)
Mar 11, 2019 11.00 11.23 10.76 11.16 1,883,981 +0.23(+2.10%)
Mar 08, 2019 10.83 11.05 10.50 10.93 1,680,300 +0.03(+0.28%)
Mar 07, 2019 11.18 11.20 10.76 10.90 2,579,798 -0.43(-3.80%)
Mar 06, 2019 11.60 11.68 11.26 11.33 2,333,663 -0.34(-2.91%)
Mar 05, 2019 11.52 11.79 11.44 11.67 2,077,810 +0.11(+0.95%)
Mar 04, 2019 12.28 12.38 11.36 11.56 5,938,869 -0.58(-4.78%)
Mar 01, 2019 14.43 14.50 12.00 12.14 7,414,500 -1.98(-14.02%)
Feb 28, 2019 14.28 14.29 13.61 14.12 3,113,225 -0.11(-0.77%)
Feb 27, 2019 14.11 14.27 13.93 14.23 1,162,376 +0.06(+0.42%)
Feb 26, 2019 14.00 14.22 13.90 14.17 1,061,064 +0.08(+0.57%)
Feb 25, 2019 13.95 14.29 13.88 14.09 889,831 +0.25(+1.81%)
Feb 22, 2019 13.80 13.96 13.67 13.84 911,500 +0.05(+0.36%)
Feb 21, 2019 14.02 14.16 13.69 13.79 1,393,192 -0.22(-1.57%)
Feb 20, 2019 13.82 14.02 13.79 14.01 1,111,420 +0.19(+1.37%)
Feb 19, 2019 13.70 13.96 13.63 13.82 1,343,946 +0.14(+1.02%)
Feb 15, 2019 13.53 13.74 13.33 13.68 1,237,100 +0.24(+1.79%)
Feb 14, 2019 13.32 13.52 13.24 13.44 925,527 +0.05(+0.37%)
Feb 13, 2019 13.41 13.65 13.26 13.39 1,013,544 +0.03(+0.22%)
Feb 12, 2019 13.11 13.45 13.03 13.36 981,347 +0.37(+2.85%)
Feb 11, 2019 12.75 13.05 12.73 12.99 811,495 +0.26(+2.04%)
Feb 08, 2019 12.44 12.74 12.42 12.73 790,200 +0.21(+1.68%)
Feb 07, 2019 12.75 12.78 12.20 12.52 1,207,479 -0.43(-3.32%)
Feb 06, 2019 12.76 13.11 12.66 12.95 887,328 +0.23(+1.81%)
Feb 05, 2019 12.81 12.94 12.65 12.72 818,715 -0.08(-0.63%)
Feb 04, 2019 12.51 12.87 12.42 12.80 900,081 +0.30(+2.40%)
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.