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 (%)
Feb 28, 2020 9.200 9.540 9.010 9.160 4,763,000 -0.58(-5.95%)
Feb 27, 2020 10.87 11.09 9.740 9.740 5,227,434 -0.50(-4.88%)
Feb 26, 2020 10.60 10.88 10.11 10.24 4,280,400 -0.36(-3.40%)
Feb 25, 2020 11.51 11.67 10.58 10.60 2,750,331 -0.77(-6.77%)
Feb 24, 2020 11.27 11.56 11.17 11.37 1,648,915 -0.59(-4.93%)
Feb 21, 2020 12.39 12.39 11.90 11.96 1,771,100 -0.45(-3.63%)
Feb 20, 2020 12.20 12.47 11.98 12.41 1,190,939 +0.15(+1.22%)
Feb 19, 2020 12.21 12.56 12.02 12.26 1,766,677 +0.13(+1.07%)
Feb 18, 2020 11.75 12.22 11.68 12.13 1,496,843 +0.33(+2.80%)
Feb 14, 2020 12.15 12.31 11.76 11.80 1,331,500 -0.33(-2.72%)
Feb 13, 2020 11.80 12.19 11.61 12.13 1,951,633 +0.21(+1.76%)
Feb 12, 2020 11.37 12.30 11.37 11.92 2,486,671 +0.65(+5.77%)
Feb 11, 2020 11.05 11.28 10.91 11.27 1,469,085 +0.27(+2.45%)
Feb 10, 2020 10.97 11.11 10.67 11.00 1,728,266 +0.08(+0.73%)
Feb 07, 2020 12.00 12.01 10.83 10.92 2,325,000 -1.16(-9.60%)
Feb 06, 2020 12.39 12.40 11.93 12.08 1,532,913 -0.26(-2.11%)
Feb 05, 2020 11.87 12.49 11.83 12.34 2,987,447 +0.63(+5.38%)
Feb 04, 2020 11.14 11.76 11.07 11.71 1,973,249 +0.71(+6.45%)
Feb 03, 2020 11.00 11.27 10.98 11.00 2,320,085 +0.11(+1.01%)
Jan 31, 2020 11.27 11.31 10.88 10.89 1,469,600 -0.40(-3.54%)
Jan 30, 2020 11.15 11.33 11.07 11.29 1,342,951 +0.02(+0.18%)
Jan 29, 2020 11.38 11.56 11.04 11.27 1,893,076 +0.02(+0.18%)
Jan 28, 2020 10.47 11.27 10.45 11.25 2,132,303 +0.17(+1.53%)
Jan 27, 2020 11.14 11.31 10.84 11.08 1,702,210 -0.30(-2.64%)
Jan 24, 2020 11.77 11.98 11.20 11.38 2,779,100 -0.37(-3.15%)
Jan 23, 2020 11.50 11.92 11.29 11.75 4,917,413 +0.31(+2.71%)
Jan 22, 2020 11.31 11.75 11.31 11.44 2,166,597 +0.23(+2.05%)
Jan 21, 2020 11.40 11.40 11.04 11.21 2,751,517 -0.20(-1.75%)
Jan 17, 2020 11.82 11.95 11.38 11.41 2,431,500 -0.42(-3.55%)
Jan 16, 2020 11.32 11.85 11.25 11.83 3,041,698 -0.07(-0.59%)
Jan 15, 2020 11.56 12.11 11.56 11.90 3,105,643 +0.30(+2.59%)
Jan 14, 2020 11.29 11.79 10.87 11.60 3,729,265 +0.38(+3.39%)
Jan 13, 2020 10.69 11.33 10.60 11.22 4,719,593 +1.23(+12.31%)
Jan 10, 2020 9.870 10.04 9.620 9.990 1,813,000 +0.22(+2.25%)
Jan 09, 2020 9.810 10.05 9.610 9.770 2,759,043 -0.02(-0.20%)
Jan 08, 2020 9.030 9.990 9.000 9.790 4,933,249 +0.98(+11.12%)
Jan 07, 2020 8.570 8.890 8.540 8.810 1,441,049 +0.20(+2.32%)
Jan 06, 2020 8.510 8.680 8.430 8.610 829,809 +0.05(+0.58%)
Jan 03, 2020 8.590 8.645 8.490 8.560 1,146,600 -0.14(-1.61%)
Jan 02, 2020 8.870 8.885 8.570 8.700 1,337,206 -0.05(-0.57%)
Dec 31, 2019 8.620 8.860 8.605 8.750 1,171,700 +0.09(+1.04%)
Dec 30, 2019 8.920 8.970 8.600 8.660 1,558,691 -0.29(-3.24%)
Dec 27, 2019 9.000 9.150 8.920 8.950 859,100 -0.02(-0.22%)
Dec 26, 2019 8.970 9.070 8.900 8.970 646,335 +0.01(+0.11%)
Dec 24, 2019 8.950 9.030 8.900 8.960 353,000 -0.02(-0.22%)
Dec 23, 2019 8.870 8.990 8.750 8.980 914,061 +0.09(+1.01%)
Dec 20, 2019 9.170 9.190 8.890 8.890 1,669,400 -0.23(-2.52%)
Dec 19, 2019 9.330 9.405 9.040 9.120 1,272,261 -0.27(-2.88%)
Dec 18, 2019 8.770 9.480 8.720 9.390 1,808,822 +0.62(+7.07%)
Dec 17, 2019 8.770 8.780 8.580 8.770 1,201,996 -0.01(-0.11%)
Dec 16, 2019 8.870 8.940 8.740 8.780 1,175,745 -0.05(-0.57%)
Dec 13, 2019 8.840 8.992 8.730 8.830 973,600 -0.09(-1.01%)
Dec 12, 2019 8.720 8.970 8.700 8.920 817,219 +0.19(+2.18%)
Dec 11, 2019 8.650 8.830 8.650 8.730 708,139 +0.09(+1.04%)
Dec 10, 2019 8.550 8.690 8.520 8.640 874,912 +0.04(+0.47%)
Dec 09, 2019 8.470 8.745 8.390 8.600 1,200,180 +0.05(+0.58%)
Dec 06, 2019 8.490 8.770 8.460 8.550 1,250,000 +0.13(+1.54%)
Dec 05, 2019 8.400 8.600 8.360 8.420 1,073,034 +0.06(+0.72%)
Dec 04, 2019 8.370 8.640 8.330 8.360 1,274,985 +0.03(+0.36%)
Dec 03, 2019 8.500 8.500 8.300 8.330 1,206,358 -0.22(-2.57%)
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.