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 (%)
Nov 30, 2023 5.560 5.560 5.270 5.340 2,268,333 +0.01(+0.19%)
Nov 29, 2023 5.480 5.640 5.300 5.330 2,231,000 -0.04(-0.74%)
Nov 28, 2023 5.270 5.385 5.120 5.370 1,645,661 +0.06(+1.13%)
Nov 27, 2023 5.250 5.330 5.040 5.310 2,698,992 -0.07(-1.30%)
Nov 24, 2023 4.920 5.400 4.900 5.380 4,572,073 +0.74(+15.95%)
Nov 22, 2023 4.710 4.810 4.630 4.640 921,880 +0.00(+0.00%)
Nov 21, 2023 4.800 4.800 4.530 4.640 1,316,490 -0.19(-3.93%)
Nov 20, 2023 4.850 4.950 4.732 4.830 1,724,451 -0.01(-0.21%)
Nov 17, 2023 4.500 4.850 4.415 4.840 2,400,417 +0.39(+8.76%)
Nov 16, 2023 4.480 4.510 4.290 4.450 2,035,359 -0.09(-1.98%)
Nov 15, 2023 4.700 4.750 4.430 4.540 4,130,817 -0.14(-2.99%)
Nov 14, 2023 4.500 4.680 4.450 4.680 2,173,146 +0.49(+11.69%)
Nov 13, 2023 4.120 4.280 4.062 4.190 1,117,028 +0.00(+0.00%)
Nov 10, 2023 4.200 4.240 4.060 4.190 1,581,884 +0.05(+1.21%)
Nov 09, 2023 4.420 4.440 4.135 4.140 1,822,217 -0.19(-4.39%)
Nov 08, 2023 4.530 4.790 4.212 4.330 2,991,906 +0.11(+2.61%)
Nov 07, 2023 4.230 4.325 4.100 4.220 1,667,908 -0.02(-0.47%)
Nov 06, 2023 4.370 4.429 4.190 4.240 1,880,625 -0.14(-3.20%)
Nov 03, 2023 4.150 4.445 4.150 4.380 2,090,988 +0.31(+7.62%)
Nov 02, 2023 3.810 4.090 3.800 4.070 2,110,423 +0.41(+11.20%)
Nov 01, 2023 3.730 3.780 3.570 3.660 1,234,688 -0.07(-1.88%)
Oct 31, 2023 3.710 3.840 3.670 3.730 1,353,621 +0.02(+0.54%)
Oct 30, 2023 3.620 3.745 3.511 3.710 1,660,352 +0.15(+4.21%)
Oct 27, 2023 3.700 3.740 3.500 3.560 2,831,633 -0.12(-3.26%)
Oct 26, 2023 3.870 3.930 3.660 3.680 3,046,893 -0.25(-6.36%)
Oct 25, 2023 3.750 3.970 3.550 3.930 4,369,311 -0.48(-10.88%)
Oct 24, 2023 4.160 4.480 4.120 4.410 1,892,195 +0.30(+7.30%)
Oct 23, 2023 4.390 4.410 4.100 4.110 1,817,541 -0.33(-7.43%)
Oct 20, 2023 4.450 4.470 4.230 4.440 2,673,203 +0.03(+0.68%)
Oct 19, 2023 4.300 4.470 4.240 4.410 2,176,346 +0.13(+3.04%)
Oct 18, 2023 4.430 4.470 4.220 4.280 1,803,307 -0.21(-4.68%)
Oct 17, 2023 4.040 4.520 4.040 4.490 3,283,513 +0.37(+8.98%)
Oct 16, 2023 3.930 4.165 3.905 4.120 2,705,272 +0.25(+6.46%)
Oct 13, 2023 4.000 4.000 3.810 3.870 1,968,372 -0.09(-2.27%)
Oct 12, 2023 4.110 4.110 3.935 3.960 1,796,766 -0.18(-4.35%)
Oct 11, 2023 4.260 4.340 4.080 4.140 1,226,326 -0.09(-2.13%)
Oct 10, 2023 4.140 4.340 4.120 4.230 1,724,963 +0.17(+4.19%)
Oct 09, 2023 4.170 4.170 3.960 4.060 2,021,336 -0.17(-4.02%)
Oct 06, 2023 4.080 4.280 4.030 4.230 1,465,862 +0.07(+1.68%)
Oct 05, 2023 4.250 4.280 4.080 4.160 1,682,646 -0.07(-1.65%)
Oct 04, 2023 4.400 4.450 4.150 4.230 2,246,204 -0.18(-4.08%)
Oct 03, 2023 4.600 4.690 4.400 4.410 2,464,275 -0.24(-5.16%)
Oct 02, 2023 4.910 4.950 4.565 4.650 2,990,914 -0.26(-5.30%)
Sep 29, 2023 4.750 4.940 4.650 4.910 3,399,598 +0.29(+6.28%)
Sep 28, 2023 4.480 4.670 4.470 4.620 3,531,727 +0.22(+5.00%)
Sep 27, 2023 4.480 4.590 4.330 4.400 2,946,214 +0.01(+0.23%)
Sep 26, 2023 4.420 4.530 4.380 4.390 3,835,460 -0.03(-0.68%)
Sep 25, 2023 4.460 4.450 4.400 4.420 2,852,436 -0.09(-2.00%)
Sep 22, 2023 4.610 4.665 4.480 4.510 2,886,884 -0.12(-2.59%)
Sep 21, 2023 4.800 4.805 4.600 4.630 3,303,322 -0.22(-4.54%)
Sep 20, 2023 4.970 5.080 4.830 4.850 1,915,959 -0.09(-1.82%)
Sep 19, 2023 4.920 5.040 4.890 4.940 2,342,399 +0.03(+0.61%)
Sep 18, 2023 5.080 5.110 4.900 4.910 2,916,894 -0.15(-2.96%)
Sep 15, 2023 5.320 5.340 5.030 5.060 6,457,111 -0.25(-4.71%)
Sep 14, 2023 5.220 5.590 5.220 5.310 3,591,640 +0.15(+2.91%)
Sep 13, 2023 5.230 5.265 4.980 5.160 3,057,879 -0.08(-1.53%)
Sep 12, 2023 5.060 5.320 5.000 5.240 4,433,568 +0.20(+3.97%)
Sep 11, 2023 5.340 5.365 5.030 5.040 2,297,860 -0.23(-4.36%)
Sep 08, 2023 5.300 5.380 5.230 5.270 2,100,828 -0.03(-0.57%)
Sep 07, 2023 5.520 5.550 4.900 5.300 8,106,539 -0.43(-7.50%)
Sep 06, 2023 5.950 5.970 5.680 5.730 1,940,945 -0.21(-3.54%)
Sep 05, 2023 6.160 6.210 5.895 5.940 2,391,121 -0.28(-4.50%)
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.