Skip to main content

3D Systems Corp (NY: DDD )

4.510 +0.060 (+1.35%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 6.360 6.480 6.215 6.220 2,034,860 -0.09(-1.43%)
Aug 31, 2023 6.610 6.690 6.290 6.310 5,158,461 +0.06(+0.96%)
Aug 30, 2023 6.120 6.760 6.020 6.250 11,231,883 +0.12(+1.96%)
Aug 29, 2023 6.080 6.230 6.050 6.130 1,938,539 -0.01(-0.16%)
Aug 28, 2023 6.180 6.270 6.090 6.140 1,193,464 +0.01(+0.16%)
Aug 25, 2023 6.070 6.185 6.020 6.130 1,132,866 +0.09(+1.49%)
Aug 24, 2023 6.360 6.380 5.990 6.040 2,479,279 -0.31(-4.88%)
Aug 23, 2023 6.230 6.371 6.195 6.350 1,603,843 +0.11(+1.76%)
Aug 22, 2023 6.350 6.430 6.200 6.240 1,302,362 -0.04(-0.64%)
Aug 21, 2023 6.420 6.500 6.220 6.280 1,632,655 -0.19(-2.94%)
Aug 18, 2023 6.350 6.560 6.330 6.470 2,114,064 +0.02(+0.31%)
Aug 17, 2023 6.560 6.630 6.450 6.450 1,636,102 -0.12(-1.83%)
Aug 16, 2023 6.700 6.809 6.570 6.570 2,001,106 -0.21(-3.10%)
Aug 15, 2023 7.060 7.080 6.770 6.780 1,887,142 -0.39(-5.44%)
Aug 14, 2023 7.020 7.200 6.890 7.170 1,534,980 +0.11(+1.56%)
Aug 11, 2023 7.060 7.170 6.970 7.060 2,100,241 -0.05(-0.70%)
Aug 10, 2023 7.510 7.510 7.050 7.110 3,287,329 -0.29(-3.92%)
Aug 09, 2023 7.640 7.800 7.260 7.400 3,200,549 -0.68(-8.42%)
Aug 08, 2023 7.800 8.120 7.770 8.080 2,294,500 +0.12(+1.51%)
Aug 07, 2023 8.080 8.100 7.865 7.960 1,637,887 -0.08(-1.00%)
Aug 04, 2023 8.220 8.255 8.000 8.040 2,379,611 -0.19(-2.31%)
Aug 03, 2023 8.290 8.360 8.150 8.230 1,237,845 -0.15(-1.79%)
Aug 02, 2023 8.330 8.385 8.110 8.380 1,828,441 -0.10(-1.18%)
Aug 01, 2023 8.610 8.630 8.400 8.480 1,753,287 -0.23(-2.64%)
Jul 31, 2023 8.740 8.845 8.650 8.710 1,621,696 +0.03(+0.35%)
Jul 28, 2023 8.730 9.090 8.610 8.680 3,500,635 +0.11(+1.28%)
Jul 27, 2023 9.000 9.020 8.520 8.570 1,283,697 -0.30(-3.38%)
Jul 26, 2023 8.930 8.980 8.810 8.870 1,050,894 -0.07(-0.78%)
Jul 25, 2023 9.030 9.080 8.860 8.940 1,975,167 -0.08(-0.89%)
Jul 24, 2023 8.980 9.180 8.960 9.020 1,290,984 +0.03(+0.33%)
Jul 21, 2023 9.390 9.400 8.960 8.990 1,277,816 -0.29(-3.12%)
Jul 20, 2023 9.700 9.710 9.280 9.280 1,585,270 -0.48(-4.92%)
Jul 19, 2023 9.780 9.930 9.650 9.760 1,844,469 +0.07(+0.72%)
Jul 18, 2023 9.620 9.855 9.580 9.690 1,944,411 +0.07(+0.73%)
Jul 17, 2023 9.950 9.950 9.552 9.620 3,226,880 -0.45(-4.47%)
Jul 14, 2023 10.40 10.60 9.980 10.07 1,500,219 -0.38(-3.64%)
Jul 13, 2023 10.80 11.09 10.43 10.45 2,657,549 -0.28(-2.61%)
Jul 12, 2023 10.80 10.82 10.51 10.73 1,173,790 +0.16(+1.51%)
Jul 11, 2023 10.50 10.71 10.33 10.57 1,543,767 +0.10(+0.96%)
Jul 10, 2023 9.570 10.48 9.570 10.47 2,297,018 +0.92(+9.63%)
Jul 07, 2023 9.440 9.755 9.420 9.550 960,590 +0.16(+1.70%)
Jul 06, 2023 9.310 9.410 9.070 9.390 1,241,684 -0.10(-1.05%)
Jul 05, 2023 9.820 9.835 9.490 9.490 1,460,642 -0.42(-4.24%)
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.