Skip to main content

3D Systems Corp (NY: DDD )

4.340 -0.210 (-4.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.560 4.560 4.330 4.340 957,255 -0.21(-4.62%)
Mar 15, 2024 4.480 4.640 4.420 4.550 3,872,576 +0.05(+1.11%)
Mar 14, 2024 4.720 4.810 4.470 4.500 1,239,889 -0.29(-6.05%)
Mar 13, 2024 4.800 4.980 4.770 4.790 1,257,776 -0.06(-1.24%)
Mar 12, 2024 5.070 5.070 4.820 4.850 2,307,709 -0.26(-5.09%)
Mar 11, 2024 4.980 5.250 4.980 5.110 1,768,342 +0.06(+1.19%)
Mar 08, 2024 4.860 5.135 4.860 5.050 2,034,752 +0.21(+4.34%)
Mar 07, 2024 4.600 4.850 4.550 4.840 1,869,603 +0.32(+7.08%)
Mar 06, 2024 4.520 4.650 4.410 4.520 1,397,561 +0.07(+1.57%)
Mar 05, 2024 4.170 4.880 4.160 4.450 4,771,283 +0.34(+8.27%)
Mar 04, 2024 4.200 4.250 4.080 4.110 1,642,267 -0.12(-2.84%)
Mar 01, 2024 4.150 4.400 4.070 4.230 2,381,401 +0.09(+2.17%)
Feb 29, 2024 4.090 4.200 3.810 4.140 3,112,535 +0.12(+2.99%)
Feb 28, 2024 4.270 4.280 3.800 4.020 8,616,241 -1.21(-23.14%)
Feb 27, 2024 5.250 5.340 5.160 5.230 2,036,899 +0.06(+1.16%)
Feb 26, 2024 4.900 5.220 4.843 5.170 1,417,421 +0.26(+5.30%)
Feb 23, 2024 4.920 5.000 4.815 4.910 989,556 -0.05(-1.01%)
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%)
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.