Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3D Systems Corp (NY: DDD )

3.390 -0.090 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.500 9.540 8.300 9.490 5,270,482 +0.74(+8.46%)
Oct 30, 2019 8.730 8.810 8.440 8.750 2,318,255 -0.01(-0.11%)
Oct 29, 2019 9.010 9.020 8.740 8.760 1,664,200 -0.17(-1.90%)
Oct 28, 2019 8.670 9.020 8.670 8.930 2,332,045 +0.30(+3.48%)
Oct 25, 2019 8.600 8.710 8.560 8.630 1,630,100 +0.02(+0.23%)
Oct 24, 2019 8.660 8.815 8.580 8.610 1,488,769 -0.04(-0.46%)
Oct 23, 2019 8.560 8.675 8.470 8.650 1,005,249 +0.11(+1.29%)
Oct 22, 2019 8.330 8.610 8.210 8.540 854,449 +0.22(+2.64%)
Oct 21, 2019 8.330 8.520 8.230 8.320 1,088,578 +0.05(+0.60%)
Oct 18, 2019 8.330 8.380 8.140 8.270 784,000 -0.07(-0.84%)
Oct 17, 2019 8.100 8.360 8.080 8.340 928,764 +0.20(+2.46%)
Oct 16, 2019 7.990 8.205 7.920 8.140 932,449 +0.14(+1.75%)
Oct 15, 2019 7.940 8.090 7.790 8.000 1,378,154 +0.04(+0.50%)
Oct 14, 2019 7.920 7.980 7.795 7.960 752,446 +0.06(+0.76%)
Oct 11, 2019 7.780 8.095 7.750 7.900 1,395,100 +0.10(+1.28%)
Oct 10, 2019 7.720 7.835 7.640 7.800 667,844 +0.10(+1.30%)
Oct 09, 2019 7.640 7.775 7.530 7.700 807,101 +0.16(+2.12%)
Oct 08, 2019 7.660 7.676 7.430 7.540 1,011,095 -0.22(-2.84%)
Oct 07, 2019 7.820 7.950 7.710 7.760 928,099 -0.10(-1.27%)
Oct 04, 2019 7.960 8.020 7.800 7.860 532,500 -0.05(-0.63%)
Oct 03, 2019 7.770 7.930 7.560 7.910 1,329,502 +0.07(+0.89%)
Oct 02, 2019 7.880 7.970 7.760 7.840 1,093,563 -0.09(-1.13%)
Oct 01, 2019 8.210 8.400 7.890 7.930 994,443 -0.22(-2.70%)
Sep 30, 2019 8.130 8.250 8.030 8.150 893,930 +0.06(+0.74%)
Sep 27, 2019 7.900 8.270 7.900 8.090 1,363,800 +0.21(+2.66%)
Sep 26, 2019 8.080 8.084 7.750 7.880 904,147 -0.22(-2.72%)
Sep 25, 2019 8.000 8.150 7.920 8.100 982,653 +0.07(+0.87%)
Sep 24, 2019 8.490 8.490 7.980 8.030 1,281,370 -0.42(-4.97%)
Sep 23, 2019 8.390 8.540 8.320 8.450 1,033,493 +0.05(+0.60%)
Sep 20, 2019 8.310 8.430 8.230 8.400 1,984,000 +0.06(+0.72%)
Sep 19, 2019 8.440 8.590 8.340 8.340 865,083 -0.08(-0.95%)
Sep 18, 2019 8.660 8.730 8.340 8.420 1,087,519 -0.23(-2.66%)
Sep 17, 2019 8.570 8.735 8.480 8.650 1,098,076 -0.02(-0.23%)
Sep 16, 2019 8.500 8.775 8.418 8.670 1,142,120 +0.18(+2.12%)
Sep 13, 2019 8.500 8.700 8.460 8.490 1,417,500 +0.00(+0.00%)
Sep 12, 2019 8.420 8.590 8.240 8.490 1,533,907 +0.07(+0.83%)
Sep 11, 2019 8.120 8.490 8.000 8.420 1,660,624 +0.35(+4.34%)
Sep 10, 2019 7.660 8.140 7.580 8.070 2,148,687 +0.39(+5.08%)
Sep 09, 2019 7.480 7.710 7.450 7.680 1,333,736 +0.24(+3.23%)
Sep 06, 2019 7.400 7.520 7.260 7.440 1,019,100 +0.07(+0.95%)
Sep 05, 2019 7.250 7.530 7.190 7.370 1,669,815 +0.20(+2.79%)
Sep 04, 2019 6.980 7.300 6.970 7.170 1,615,782 +0.25(+3.61%)
Sep 03, 2019 6.920 7.000 6.790 6.920 1,001,116 -0.08(-1.14%)
Aug 30, 2019 6.950 7.120 6.900 7.000 785,600 +0.12(+1.74%)
Aug 29, 2019 6.810 7.100 6.810 6.880 968,177 +0.19(+2.84%)
Aug 28, 2019 6.580 6.800 6.520 6.690 1,114,216 +0.07(+1.06%)
Aug 27, 2019 6.740 6.790 6.560 6.620 1,106,799 -0.13(-1.93%)
Aug 26, 2019 6.940 6.950 6.720 6.750 785,256 -0.10(-1.46%)
Aug 23, 2019 6.930 7.010 6.785 6.850 1,362,900 -0.15(-2.14%)
Aug 22, 2019 6.880 7.070 6.880 7.000 1,028,144 +0.12(+1.74%)
Aug 21, 2019 6.960 6.990 6.810 6.880 1,017,020 +0.01(+0.15%)
Aug 20, 2019 6.970 7.010 6.710 6.870 1,630,420 -0.11(-1.58%)
Aug 19, 2019 7.000 7.170 6.940 6.980 1,434,402 +0.15(+2.20%)
Aug 16, 2019 6.550 6.890 6.550 6.830 1,576,200 +0.28(+4.27%)
Aug 15, 2019 6.790 6.810 6.465 6.550 1,645,471 -0.22(-3.25%)
Aug 14, 2019 6.930 7.000 6.630 6.770 1,781,559 -0.23(-3.29%)
Aug 13, 2019 7.030 7.270 6.980 7.000 1,228,018 -0.05(-0.71%)
Aug 12, 2019 7.050 7.130 6.880 7.050 1,215,627 -0.06(-0.84%)
Aug 09, 2019 7.000 7.420 6.950 7.110 1,870,900 +0.11(+1.57%)
Aug 08, 2019 6.810 7.440 6.800 7.000 6,091,560 -1.15(-14.11%)
Aug 07, 2019 8.090 8.270 7.840 8.150 2,458,956 -0.02(-0.24%)
Aug 06, 2019 8.310 8.400 8.080 8.170 1,207,066 -0.07(-0.85%)
Aug 05, 2019 8.340 8.340 8.050 8.240 1,808,646 -0.22(-2.60%)
Aug 02, 2019 8.660 8.680 8.365 8.460 1,328,100 -0.30(-3.42%)
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.