Skip to main content

3D Systems Corp (NY: DDD )

4.900 -0.060 (-1.21%)
Streaming Delayed Price Updated: 11:32 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 5.130 5.210 4.920 4.960 1,151,110 -0.14(-2.75%)
Feb 21, 2024 5.080 5.120 5.000 5.100 1,000,900 -0.09(-1.73%)
Feb 20, 2024 5.340 5.380 5.150 5.190 1,099,011 -0.31(-5.64%)
Feb 16, 2024 5.620 5.665 5.470 5.500 1,530,250 -0.25(-4.35%)
Feb 15, 2024 5.490 5.750 5.480 5.750 1,760,737 +0.31(+5.70%)
Feb 14, 2024 5.110 5.450 5.055 5.440 1,815,572 +0.48(+9.68%)
Feb 13, 2024 5.070 5.360 4.930 4.960 2,632,602 -0.13(-2.55%)
Feb 12, 2024 4.960 5.155 4.940 5.090 1,593,094 +0.14(+2.83%)
Feb 09, 2024 4.890 4.990 4.860 4.950 787,678 +0.07(+1.43%)
Feb 08, 2024 4.730 4.915 4.660 4.880 707,981 +0.12(+2.52%)
Feb 07, 2024 4.770 4.930 4.640 4.760 1,066,987 -0.01(-0.21%)
Feb 06, 2024 4.600 4.815 4.575 4.770 1,340,338 +0.16(+3.47%)
Feb 05, 2024 4.690 4.700 4.555 4.610 923,551 -0.20(-4.16%)
Feb 02, 2024 4.770 4.880 4.640 4.810 1,024,769 -0.06(-1.23%)
Feb 01, 2024 4.850 4.990 4.800 4.870 1,716,207 +0.08(+1.67%)
Jan 31, 2024 4.920 5.168 4.780 4.790 1,370,560 -0.15(-3.04%)
Jan 30, 2024 5.050 5.070 4.820 4.940 2,121,835 -0.23(-4.45%)
Jan 29, 2024 5.040 5.220 4.955 5.170 1,825,012 +0.11(+2.17%)
Jan 26, 2024 5.130 5.225 5.050 5.060 718,670 -0.02(-0.39%)
Jan 25, 2024 5.090 5.120 4.920 5.080 839,794 +0.10(+2.01%)
Jan 24, 2024 5.300 5.330 4.930 4.980 1,048,156 -0.18(-3.49%)
Jan 23, 2024 5.290 5.360 5.110 5.160 1,528,743 +0.01(+0.19%)
Jan 22, 2024 4.970 5.320 4.955 5.150 1,925,922 +0.26(+5.32%)
Jan 19, 2024 4.860 4.920 4.690 4.890 1,105,147 +0.07(+1.45%)
Jan 18, 2024 4.770 4.848 4.705 4.820 1,299,755 +0.12(+2.55%)
Jan 17, 2024 4.690 4.760 4.560 4.700 2,166,835 -0.16(-3.29%)
Jan 16, 2024 5.100 5.100 4.850 4.860 1,629,787 -0.33(-6.36%)
Jan 12, 2024 5.270 5.550 5.170 5.190 1,863,877 -0.31(-5.64%)
Jan 11, 2024 5.500 5.600 5.290 5.500 1,549,995 -0.08(-1.43%)
Jan 10, 2024 5.720 5.720 5.335 5.580 2,499,828 -0.18(-3.12%)
Jan 09, 2024 5.660 5.880 5.600 5.760 1,206,945 -0.03(-0.52%)
Jan 08, 2024 5.600 5.860 5.530 5.790 1,157,535 +0.17(+3.02%)
Jan 05, 2024 5.530 5.795 5.480 5.620 1,330,994 +0.01(+0.18%)
Jan 04, 2024 5.560 5.700 5.500 5.610 2,025,761 +0.05(+0.90%)
Jan 03, 2024 5.990 5.990 5.545 5.560 2,376,753 -0.59(-9.59%)
Jan 02, 2024 6.200 6.355 6.110 6.150 1,481,560 -0.20(-3.15%)
Dec 29, 2023 6.570 6.610 6.265 6.350 1,451,571 -0.29(-4.37%)
Dec 28, 2023 6.630 6.730 6.540 6.640 1,313,141 -0.02(-0.30%)
Dec 27, 2023 6.810 6.830 6.630 6.660 1,447,413 -0.13(-1.91%)
Dec 26, 2023 6.280 6.850 6.240 6.790 2,206,567 +0.58(+9.34%)
Dec 22, 2023 6.270 6.390 6.120 6.210 1,541,025 -0.06(-0.96%)
Dec 21, 2023 5.910 6.325 5.900 6.270 1,700,018 +0.28(+4.67%)
Dec 20, 2023 6.210 6.360 5.980 5.990 1,711,959 -0.27(-4.31%)
Dec 19, 2023 6.250 6.390 6.185 6.260 1,615,391 +0.11(+1.79%)
Dec 18, 2023 6.440 6.440 6.120 6.150 2,155,612 -0.26(-4.06%)
Dec 15, 2023 6.600 6.790 6.410 6.410 5,509,684 -0.19(-2.88%)
Dec 14, 2023 6.380 6.800 6.380 6.600 3,103,918 +0.37(+5.94%)
Dec 13, 2023 5.790 6.267 5.670 6.230 2,059,282 +0.42(+7.23%)
Dec 12, 2023 5.890 5.890 5.705 5.810 2,238,495 -0.13(-2.19%)
Dec 11, 2023 5.860 5.980 5.810 5.940 1,800,167 +0.02(+0.34%)
Dec 08, 2023 5.860 6.020 5.775 5.920 1,622,715 -0.01(-0.17%)
Dec 07, 2023 5.720 6.220 5.720 5.930 3,280,674 +0.39(+7.04%)
Dec 06, 2023 5.750 5.940 5.510 5.540 2,407,927 -0.12(-2.12%)
Dec 05, 2023 5.650 5.820 5.520 5.660 1,739,487 -0.06(-1.05%)
Dec 04, 2023 5.700 5.770 5.460 5.720 2,188,828 -0.08(-1.38%)
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.