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 (%)
Apr 28, 2023 8.810 9.210 8.800 9.160 1,112,630 +0.29(+3.27%)
Apr 27, 2023 8.750 8.910 8.620 8.870 742,788 +0.27(+3.14%)
Apr 26, 2023 8.800 8.850 8.540 8.600 973,953 -0.20(-2.27%)
Apr 25, 2023 9.000 9.010 8.680 8.800 1,017,209 -0.38(-4.14%)
Apr 24, 2023 9.130 9.260 8.980 9.180 755,870 +0.05(+0.55%)
Apr 21, 2023 9.030 9.200 9.000 9.130 897,983 +0.09(+1.00%)
Apr 20, 2023 9.060 9.220 8.880 9.040 990,285 -0.24(-2.59%)
Apr 19, 2023 8.910 9.370 8.840 9.280 1,395,791 +0.20(+2.20%)
Apr 18, 2023 9.450 9.460 9.040 9.080 724,121 -0.35(-3.71%)
Apr 17, 2023 9.290 9.540 9.290 9.430 688,103 +0.06(+0.64%)
Apr 14, 2023 9.650 9.650 9.275 9.370 867,926 -0.28(-2.90%)
Apr 13, 2023 9.580 9.730 9.505 9.650 647,641 +0.17(+1.79%)
Apr 12, 2023 10.11 10.20 9.470 9.480 784,555 -0.40(-4.05%)
Apr 11, 2023 10.01 10.16 9.870 9.880 1,104,640 -0.10(-1.00%)
Apr 10, 2023 9.560 10.02 9.540 9.980 827,173 +0.36(+3.74%)
Apr 06, 2023 9.720 9.770 9.530 9.620 722,851 -0.12(-1.23%)
Apr 05, 2023 10.02 10.05 9.570 9.740 961,826 -0.44(-4.32%)
Apr 04, 2023 10.68 10.70 10.06 10.18 857,997 -0.43(-4.05%)
Apr 03, 2023 10.54 10.73 10.21 10.61 1,111,933 -0.11(-1.03%)
Mar 31, 2023 10.25 10.73 10.19 10.72 1,423,487 +0.54(+5.30%)
Mar 30, 2023 10.44 10.49 10.08 10.18 736,690 -0.04(-0.39%)
Mar 29, 2023 9.920 10.24 9.880 10.22 1,224,121 +0.54(+5.58%)
Mar 28, 2023 9.800 9.840 9.545 9.680 825,742 -0.18(-1.83%)
Mar 27, 2023 10.24 10.24 9.810 9.860 742,043 -0.27(-2.67%)
Mar 24, 2023 10.04 10.16 9.880 10.13 643,449 -0.04(-0.39%)
Mar 23, 2023 10.11 10.44 9.900 10.17 944,682 +0.16(+1.60%)
Mar 22, 2023 10.38 10.47 10.00 10.01 1,033,043 -0.29(-2.82%)
Mar 21, 2023 9.960 10.35 9.900 10.30 1,001,551 +0.51(+5.21%)
Mar 20, 2023 10.00 10.13 9.710 9.790 1,518,826 -0.21(-2.10%)
Mar 17, 2023 10.44 10.49 9.980 10.00 3,115,310 -0.55(-5.21%)
Mar 16, 2023 10.07 10.61 9.950 10.55 890,133 +0.38(+3.74%)
Mar 15, 2023 10.12 10.18 9.850 10.17 1,195,323 -0.19(-1.83%)
Mar 14, 2023 10.56 10.70 10.15 10.36 1,181,394 +0.13(+1.27%)
Mar 13, 2023 10.00 10.37 9.754 10.23 1,086,441 +0.00(+0.00%)
Mar 10, 2023 10.22 10.46 9.940 10.23 1,346,330 -0.04(-0.39%)
Mar 09, 2023 10.73 10.88 10.26 10.27 995,448 -0.42(-3.93%)
Mar 08, 2023 10.76 10.84 10.50 10.69 944,649 -0.12(-1.11%)
Mar 07, 2023 11.03 11.20 10.73 10.81 1,390,845 -0.22(-1.99%)
Mar 06, 2023 11.43 11.54 10.90 11.03 1,536,965 -0.35(-3.08%)
Mar 03, 2023 10.56 11.44 10.50 11.38 1,622,192 +0.84(+7.97%)
Mar 02, 2023 10.84 10.84 10.40 10.54 1,637,291 -0.57(-5.13%)
Mar 01, 2023 10.08 11.55 10.08 11.11 3,765,870 +1.32(+13.48%)
Feb 28, 2023 9.930 10.34 9.760 9.790 1,989,383 -0.29(-2.88%)
Feb 27, 2023 10.16 10.21 9.910 10.08 1,109,529 +0.10(+1.00%)
Feb 24, 2023 10.37 10.37 9.737 9.980 1,695,098 -0.67(-6.29%)
Feb 23, 2023 10.84 10.88 10.27 10.65 963,862 -0.04(-0.37%)
Feb 22, 2023 10.51 10.79 10.42 10.69 1,233,740 +0.23(+2.20%)
Feb 21, 2023 10.82 10.97 10.45 10.46 911,269 -0.70(-6.27%)
Feb 17, 2023 11.27 11.32 10.88 11.16 1,126,845 -0.24(-2.11%)
Feb 16, 2023 11.42 11.79 11.09 11.40 1,300,538 -0.26(-2.23%)
Feb 15, 2023 11.06 11.70 11.01 11.66 1,147,691 +0.59(+5.33%)
Feb 14, 2023 10.79 11.15 10.59 11.07 1,045,606 +0.10(+0.91%)
Feb 13, 2023 10.75 10.99 10.56 10.97 600,265 +0.22(+2.05%)
Feb 10, 2023 10.64 10.84 10.46 10.75 886,862 -0.06(-0.56%)
Feb 09, 2023 11.42 11.48 10.78 10.81 860,657 -0.40(-3.57%)
Feb 08, 2023 11.38 11.64 11.20 11.21 918,107 -0.27(-2.35%)
Feb 07, 2023 11.21 11.54 10.98 11.48 1,070,222 +0.17(+1.50%)
Feb 06, 2023 11.66 11.78 11.28 11.31 1,203,529 -0.71(-5.91%)
Feb 03, 2023 11.97 12.67 11.58 12.02 2,262,231 -0.37(-2.99%)
Feb 02, 2023 11.50 12.42 11.49 12.39 2,325,331 +1.38(+12.53%)
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.