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

3D Systems Corp (NY: DDD )

3.470 +0.080 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 9.940 10.10 9.430 9.500 4,508,312 -0.62(-6.13%)
Feb 27, 2018 10.38 10.61 10.06 10.12 2,505,296 -0.26(-2.50%)
Feb 26, 2018 10.20 10.56 10.20 10.38 2,763,662 +0.24(+2.37%)
Feb 23, 2018 10.05 10.29 9.900 10.14 1,380,682 +0.15(+1.50%)
Feb 22, 2018 9.835 9.990 1,665,153 -0.10(-0.99%)
Feb 21, 2018 10.15 10.43 10.09 10.09 1,573,852 -0.06(-0.59%)
Feb 20, 2018 10.06 10.38 10.01 10.15 2,173,838 +0.00(+0.00%)
Feb 16, 2018 10.15 10.15 10.15 0 -0.07(-0.68%)
Feb 15, 2018 10.20 10.57 10.11 10.22 2,573,648 +0.07(+0.69%)
Feb 14, 2018 10.00 10.20 9.955 10.15 2,060,869 +0.06(+0.59%)
Feb 13, 2018 9.820 10.29 9.810 10.09 1,619,003 +0.17(+1.71%)
Feb 12, 2018 9.750 10.19 9.600 9.920 2,237,250 +0.24(+2.48%)
Feb 09, 2018 9.710 9.780 9.380 9.680 2,435,519 -0.14(-1.43%)
Feb 08, 2018 10.26 10.65 9.820 9.820 3,583,370 -0.50(-4.84%)
Feb 07, 2018 9.620 10.42 9.590 10.32 3,866,871 +0.62(+6.39%)
Feb 06, 2018 8.920 9.760 8.880 9.700 2,556,785 +0.57(+6.24%)
Feb 05, 2018 9.500 9.610 8.990 9.130 2,408,856 -0.50(-5.19%)
Feb 02, 2018 10.24 10.30 9.520 9.630 3,380,843 -0.61(-5.96%)
Feb 01, 2018 10.21 10.35 10.05 10.24 2,021,027 +0.00(+0.00%)
Jan 31, 2018 10.14 10.36 10.08 10.24 1,749,505 +0.18(+1.79%)
Jan 30, 2018 10.31 10.38 9.930 10.06 2,457,883 -0.43(-4.10%)
Jan 29, 2018 10.61 10.80 10.37 10.49 1,943,916 -0.23(-2.15%)
Jan 26, 2018 10.65 10.86 10.37 10.72 2,803,956 +0.05(+0.47%)
Jan 25, 2018 10.69 10.84 10.46 10.67 2,050,980 -0.01(-0.09%)
Jan 24, 2018 10.64 10.96 10.30 10.68 3,829,452 +0.07(+0.66%)
Jan 23, 2018 10.15 10.64 10.14 10.61 2,625,807 +0.39(+3.82%)
Jan 22, 2018 10.55 10.69 10.00 10.22 2,948,843 -0.44(-4.13%)
Jan 19, 2018 10.57 11.04 10.56 10.66 3,208,147 +0.11(+1.04%)
Jan 18, 2018 10.03 10.68 9.840 10.55 4,568,891 +0.66(+6.67%)
Jan 17, 2018 11.03 11.05 9.780 9.890 4,443,584 -0.82(-7.66%)
Jan 16, 2018 11.21 11.80 10.47 10.71 6,072,201 -0.48(-4.29%)
Jan 12, 2018 11.19 11.19 11.19 0 +0.89(+8.64%)
Jan 11, 2018 9.650 10.30 9.630 10.30 2,772,900 +0.69(+7.18%)
Jan 10, 2018 9.701 9.610 1,302,138 +0.16(+1.69%)
Jan 09, 2018 9.310 9.570 9.230 9.450 1,334,702 +0.14(+1.50%)
Jan 08, 2018 9.380 9.530 9.205 9.310 1,898,445 -0.08(-0.85%)
Jan 05, 2018 9.420 9.530 9.220 9.390 1,302,659 +0.03(+0.32%)
Jan 04, 2018 9.350 9.450 9.090 9.360 1,980,080 +0.05(+0.54%)
Jan 03, 2018 9.120 9.370 9.100 9.310 1,799,123 +0.25(+2.76%)
Jan 02, 2018 8.700 9.110 8.595 9.060 2,499,345 +0.42(+4.86%)
Dec 29, 2017 8.640 8.640 8.640 0 -0.13(-1.48%)
Dec 28, 2017 9.080 9.145 8.700 8.770 3,138,503 -0.26(-2.88%)
Dec 27, 2017 9.020 9.320 8.990 9.030 2,223,868 -0.12(-1.31%)
Dec 26, 2017 9.420 9.440 9.040 9.150 2,057,640 -0.37(-3.89%)
Dec 22, 2017 9.770 9.860 9.435 9.520 2,493,483 -0.41(-4.13%)
Dec 21, 2017 9.500 9.980 9.470 9.930 2,297,906 +0.42(+4.42%)
Dec 20, 2017 9.800 9.950 9.450 9.510 2,600,990 -0.30(-3.06%)
Dec 19, 2017 10.06 10.35 9.650 9.810 3,824,212 -0.34(-3.35%)
Dec 18, 2017 10.40 10.63 9.860 10.15 4,295,996 -0.25(-2.40%)
Dec 15, 2017 10.01 10.41 10.00 10.40 5,445,841 +0.40(+4.00%)
Dec 14, 2017 9.940 10.36 9.930 10.00 3,484,901 +0.11(+1.11%)
Dec 13, 2017 9.490 9.960 9.460 9.890 3,475,157 +0.38(+4.00%)
Dec 12, 2017 9.510 9.635 9.300 9.510 1,939,451 +0.00(+0.00%)
Dec 11, 2017 9.460 9.750 9.460 9.510 1,883,386 -0.02(-0.21%)
Dec 08, 2017 9.720 9.930 9.400 9.530 2,218,853 +0.00(+0.00%)
Dec 07, 2017 9.380 9.980 9.330 3,030,425 +0.00(+0.00%)
Dec 06, 2017 9.600 9.790 9.300 9.390 2,722,551 -0.22(-2.29%)
Dec 05, 2017 9.010 9.760 8.950 9.610 3,643,033 +0.84(+9.58%)
Dec 04, 2017 9.030 9.220 8.710 8.770 3,222,032 -0.21(-2.34%)
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.