3D Systems Corp (NY: DDD )

8.690 USD +0.290 (+3.45%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 7.800 8.410 7.790 8.400 4,572,504 +0.72(+9.38%)
Nov 23, 2020 7.500 7.730 7.441 7.680 2,170,977 +0.26(+3.50%)
Nov 20, 2020 7.480 7.640 7.360 7.420 2,205,000 -0.13(-1.72%)
Nov 19, 2020 7.070 7.570 7.010 7.550 3,905,389 +0.46(+6.49%)
Nov 18, 2020 7.240 7.310 7.080 7.090 2,224,339 -0.10(-1.39%)
Nov 17, 2020 7.010 7.200 6.890 7.190 2,363,093 +0.08(+1.13%)
Nov 16, 2020 7.370 7.420 7.080 7.110 2,288,587 -0.09(-1.25%)
Nov 13, 2020 7.470 7.490 6.980 7.200 2,938,300 -0.17(-2.31%)
Nov 12, 2020 7.140 7.470 6.960 7.370 2,937,729 +0.12(+1.66%)
Nov 11, 2020 7.380 7.380 6.990 7.250 3,084,805 -0.06(-0.82%)
Nov 10, 2020 7.450 7.740 7.020 7.310 4,971,023 +0.42(+6.10%)
Nov 09, 2020 6.610 7.100 6.480 6.890 5,952,675 +0.65(+10.42%)
Nov 06, 2020 6.540 6.990 6.110 6.240 4,234,300 -0.34(-5.17%)
Nov 05, 2020 5.960 6.560 5.960 6.580 4,113,239 +0.67(+11.34%)
Nov 04, 2020 6.210 6.280 5.730 5.910 4,038,460 -0.33(-5.29%)
Nov 03, 2020 6.300 6.330 6.000 6.240 3,698,699 +0.49(+8.52%)
Nov 02, 2020 5.810 5.860 5.610 5.750 2,076,343 +0.06(+1.05%)
Oct 30, 2020 6.040 6.080 5.560 5.690 3,535,500 -0.41(-6.72%)
Oct 29, 2020 6.020 6.150 5.880 6.100 3,331,386 +0.12(+2.01%)
Oct 28, 2020 6.100 6.170 5.900 5.980 3,562,402 -0.34(-5.38%)
Oct 27, 2020 6.500 6.660 6.290 6.320 2,823,084 -0.06(-0.94%)
Oct 26, 2020 7.400 7.500 6.350 6.380 8,603,887 -1.28(-16.71%)
Oct 23, 2020 8.360 8.375 7.600 7.660 5,300,800 -0.57(-6.93%)
Oct 22, 2020 7.560 8.580 7.530 8.230 9,543,763 +0.71(+9.44%)
Oct 21, 2020 7.180 7.560 7.170 7.520 4,713,980 +0.38(+5.32%)
Oct 20, 2020 7.090 7.160 6.990 7.140 3,945,579 +0.19(+2.73%)
Oct 19, 2020 6.890 7.180 6.800 6.950 5,327,909 +0.18(+2.66%)
Oct 16, 2020 6.750 6.890 6.585 6.770 2,928,800 +0.08(+1.20%)
Oct 15, 2020 6.390 6.690 6.380 6.690 2,177,370 +0.15(+2.29%)
Oct 14, 2020 6.610 6.730 6.520 6.540 1,927,681 -0.09(-1.36%)
Oct 13, 2020 6.620 6.710 6.460 6.630 2,856,547 -0.12(-1.78%)
Oct 12, 2020 6.800 6.920 6.597 6.750 4,650,223 +0.06(+0.90%)
Oct 09, 2020 6.700 6.980 6.520 6.690 6,296,000 +0.30(+4.69%)
Oct 08, 2020 6.400 6.520 6.170 6.390 8,421,973 +0.03(+0.47%)
Oct 07, 2020 5.450 6.490 5.450 6.360 24,234,914 +0.99(+18.44%)
Oct 06, 2020 5.060 5.620 5.050 5.370 5,564,576 +0.38(+7.62%)
Oct 05, 2020 4.910 5.030 4.900 4.990 1,218,932 +0.12(+2.46%)
Oct 02, 2020 4.750 4.899 4.672 4.870 1,739,500 -0.01(-0.20%)
Oct 01, 2020 4.940 4.980 4.830 4.880 1,534,883 -0.03(-0.61%)
Sep 30, 2020 4.930 5.130 4.860 4.910 2,021,816 -0.01(-0.20%)
Sep 29, 2020 4.840 5.070 4.770 4.920 2,383,063 +0.13(+2.71%)
Sep 28, 2020 4.740 4.950 4.740 4.790 1,908,356 +0.14(+3.01%)
Sep 25, 2020 4.660 4.725 4.620 4.650 2,181,200 -0.01(-0.21%)
Sep 24, 2020 4.700 4.815 4.600 4.660 2,351,972 -0.07(-1.48%)
Sep 23, 2020 4.980 5.030 4.700 4.730 2,923,442 -0.25(-5.02%)
Sep 22, 2020 5.020 5.080 4.880 4.980 2,181,074 -0.03(-0.60%)
Sep 21, 2020 5.150 5.200 4.940 5.010 3,733,192 -0.31(-5.83%)
Sep 18, 2020 5.250 5.330 5.165 5.320 5,416,500 +0.11(+2.11%)
Sep 17, 2020 5.250 5.290 5.170 5.210 1,802,367 -0.13(-2.43%)
Sep 16, 2020 5.380 5.440 5.300 5.340 1,652,046 +0.07(+1.33%)
Sep 15, 2020 5.370 5.440 5.250 5.270 1,286,264 -0.07(-1.31%)
Sep 14, 2020 5.270 5.360 5.230 5.340 1,690,544 +0.12(+2.30%)
Sep 11, 2020 5.360 5.370 5.210 5.220 1,848,900 -0.11(-2.06%)
Sep 10, 2020 5.390 5.570 5.310 5.330 2,239,946 -0.07(-1.30%)
Sep 09, 2020 5.330 5.480 5.280 5.400 2,014,803 +0.20(+3.85%)
Sep 08, 2020 5.300 5.350 5.160 5.200 2,543,383 -0.21(-3.88%)
Sep 04, 2020 5.450 5.560 5.220 5.410 2,542,600 +0.00(+0.00%)
Sep 03, 2020 5.520 5.560 5.270 5.410 2,558,228 -0.18(-3.22%)
Sep 02, 2020 5.400 5.690 5.390 5.590 3,256,831 +0.23(+4.29%)
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.