3D Systems Corp (NY: DDD )

18.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 19.12 19.12 17.96 18.42 3,571,047 -0.61(-3.21%)
May 05, 2021 19.70 20.25 18.89 19.03 2,195,302 -0.50(-2.56%)
May 04, 2021 19.90 20.12 19.06 19.53 2,636,788 -0.92(-4.50%)
May 03, 2021 21.43 21.58 20.37 20.45 2,866,257 -1.09(-5.06%)
Apr 30, 2021 21.75 22.37 21.27 21.54 2,158,400 -0.45(-2.05%)
Apr 29, 2021 23.00 23.00 21.52 21.99 2,193,539 -0.84(-3.68%)
Apr 28, 2021 22.72 23.16 22.10 22.83 1,176,240 -0.13(-0.57%)
Apr 27, 2021 23.38 23.45 22.45 22.96 2,340,874 -0.19(-0.82%)
Apr 26, 2021 22.45 23.47 22.21 23.15 2,728,718 +0.97(+4.37%)
Apr 23, 2021 21.87 22.63 21.25 22.18 2,630,600 +0.60(+2.78%)
Apr 22, 2021 22.31 22.85 21.39 21.58 5,338,276 -0.08(-0.37%)
Apr 21, 2021 19.00 21.68 18.59 21.66 4,916,391 +2.31(+11.94%)
Apr 20, 2021 19.08 19.95 18.80 19.35 3,457,685 +0.41(+2.16%)
Apr 19, 2021 20.68 20.77 18.46 18.94 5,762,048 -2.39(-11.20%)
Apr 16, 2021 20.72 21.70 20.20 21.33 3,449,600 +0.30(+1.43%)
Apr 15, 2021 23.36 23.36 20.80 21.03 4,864,115 -1.92(-8.37%)
Apr 14, 2021 23.05 24.59 22.80 22.95 2,944,112 -0.02(-0.09%)
Apr 13, 2021 22.45 23.28 22.06 22.97 3,405,453 +0.81(+3.66%)
Apr 12, 2021 23.72 23.77 22.11 22.16 3,502,440 -1.74(-7.28%)
Apr 09, 2021 24.00 24.00 23.30 23.90 1,520,000 -0.17(-0.71%)
Apr 08, 2021 24.69 24.90 23.70 24.07 1,886,811 -0.35(-1.43%)
Apr 07, 2021 25.94 26.19 24.12 24.42 2,743,647 -1.85(-7.04%)
Apr 06, 2021 27.12 27.18 25.90 26.27 2,602,933 -0.82(-3.03%)
Apr 05, 2021 27.40 28.17 26.71 27.09 2,202,141 +0.04(+0.15%)
Apr 01, 2021 28.49 28.97 26.84 27.05 2,871,800 -0.39(-1.42%)
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 3,182,896 +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%)
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.