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 (%)
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%)
Jul 03, 2023 9.840 10.08 9.800 9.910 513,772 -0.02(-0.20%)
Jun 30, 2023 10.36 10.39 9.841 9.930 2,222,339 -0.16(-1.59%)
Jun 29, 2023 9.820 10.10 9.780 10.09 1,603,369 +0.23(+2.33%)
Jun 28, 2023 10.00 10.16 9.785 9.860 1,690,092 -0.17(-1.69%)
Jun 27, 2023 9.310 10.08 9.250 10.03 2,084,816 +0.93(+10.22%)
Jun 26, 2023 8.960 9.188 8.945 9.100 1,102,478 +0.17(+1.90%)
Jun 23, 2023 8.990 9.105 8.810 8.930 1,821,992 -0.33(-3.56%)
Jun 22, 2023 9.350 9.375 9.190 9.260 800,535 -0.15(-1.59%)
Jun 21, 2023 9.500 9.600 9.281 9.410 1,042,493 -0.18(-1.88%)
Jun 20, 2023 9.310 9.640 9.210 9.590 1,497,816 +0.15(+1.59%)
Jun 16, 2023 9.730 9.750 9.265 9.440 3,888,065 -0.19(-1.97%)
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.