3D Systems Corp (NY: DDD )

3.850 -0.080 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.910 4.045 3.850 3.850 1,139,453 -0.08(-2.04%)
Jul 23, 2024 3.820 3.990 3.760 3.930 923,856 +0.07(+1.81%)
Jul 22, 2024 3.760 3.870 3.650 3.860 1,169,496 +0.13(+3.49%)
Jul 19, 2024 3.750 3.800 3.680 3.730 918,529 -0.08(-2.10%)
Jul 18, 2024 4.040 4.120 3.775 3.810 1,141,312 -0.21(-5.22%)
Jul 17, 2024 4.010 4.155 3.960 4.020 1,238,296 -0.08(-1.95%)
Jul 16, 2024 3.960 4.130 3.910 4.100 1,700,448 +0.20(+5.13%)
Jul 15, 2024 3.990 3.990 3.790 3.900 1,511,435 -0.07(-1.76%)
Jul 12, 2024 3.830 4.015 3.810 3.970 2,246,184 +0.19(+5.03%)
Jul 11, 2024 3.620 3.800 3.600 3.780 2,439,424 +0.30(+8.62%)
Jul 10, 2024 3.430 3.490 3.321 3.480 1,135,344 +0.06(+1.75%)
Jul 09, 2024 3.500 3.610 3.375 3.420 1,834,846 -0.08(-2.29%)
Jul 08, 2024 3.240 3.520 3.210 3.500 3,106,588 +0.30(+9.37%)
Jul 05, 2024 3.020 3.200 2.970 3.200 2,413,970 +0.18(+5.96%)
Jul 03, 2024 2.960 3.175 2.930 3.020 1,552,900 +0.07(+2.37%)
Jul 02, 2024 2.980 3.065 2.940 2.950 1,449,458 -0.02(-0.67%)
Jul 01, 2024 3.070 3.100 2.940 2.970 1,962,793 -0.10(-3.26%)
Jun 28, 2024 3.070 3.120 2.970 3.070 3,256,652 +0.00(+0.00%)
Jun 27, 2024 3.150 3.170 3.010 3.070 1,799,370 -0.09(-2.85%)
Jun 26, 2024 3.100 3.160 3.080 3.160 1,837,778 +0.05(+1.61%)
Jun 25, 2024 3.260 3.260 3.080 3.110 2,987,816 -0.16(-4.89%)
Jun 24, 2024 3.510 3.530 3.270 3.270 3,380,457 -0.25(-7.10%)
Jun 21, 2024 3.550 3.660 3.510 3.520 4,864,444 -0.05(-1.40%)
Jun 20, 2024 3.500 3.630 3.440 3.570 2,055,600 +0.05(+1.42%)
Jun 18, 2024 3.530 3.620 3.430 3.520 2,451,358 -0.03(-0.85%)
Jun 17, 2024 3.500 3.605 3.480 3.550 1,569,368 +0.04(+1.14%)
Jun 14, 2024 3.670 3.700 3.500 3.510 2,090,759 -0.22(-5.90%)
Jun 13, 2024 3.950 3.980 3.660 3.730 3,138,620 -0.25(-6.28%)
Jun 12, 2024 4.160 4.210 3.920 3.980 2,114,001 -0.04(-1.00%)
Jun 11, 2024 3.970 4.075 3.895 4.020 2,271,660 +0.01(+0.25%)
Jun 10, 2024 4.020 4.060 3.880 4.010 2,800,531 -0.11(-2.67%)
Jun 07, 2024 4.300 4.470 4.080 4.120 2,799,827 -0.27(-6.15%)
Jun 06, 2024 4.130 4.700 4.100 4.390 7,270,778 +0.23(+5.53%)
Jun 05, 2024 3.830 4.315 3.820 4.160 8,133,603 +0.70(+20.23%)
Jun 04, 2024 3.500 3.570 3.420 3.460 1,520,044 -0.05(-1.42%)
Jun 03, 2024 3.590 3.640 3.510 3.510 903,914 -0.01(-0.28%)
May 31, 2024 3.620 3.690 3.520 3.520 1,487,880 -0.07(-1.95%)
May 30, 2024 3.580 3.700 3.515 3.590 1,270,370 +0.08(+2.28%)
May 29, 2024 3.590 3.600 3.510 3.510 1,293,260 -0.17(-4.62%)
May 28, 2024 3.550 3.700 3.540 3.680 1,312,214 +0.18(+5.14%)
May 24, 2024 3.500 3.528 3.465 3.500 896,492 +0.02(+0.57%)
May 23, 2024 3.570 3.580 3.400 3.480 1,396,862 -0.08(-2.25%)
May 22, 2024 3.560 3.700 3.540 3.560 842,979 -0.03(-0.84%)
May 21, 2024 3.600 3.690 3.570 3.590 1,148,000 -0.08(-2.18%)
May 20, 2024 3.660 3.720 3.600 3.670 1,046,405 +0.00(+0.00%)
May 17, 2024 3.770 3.780 3.620 3.670 1,555,837 -0.09(-2.39%)
May 16, 2024 3.820 3.850 3.720 3.760 969,552 -0.04(-1.05%)
May 15, 2024 4.040 4.105 3.760 3.800 1,482,876 -0.16(-4.04%)
May 14, 2024 3.930 4.460 3.910 3.960 3,452,680 +0.23(+6.17%)
May 13, 2024 3.780 3.980 3.730 3.730 1,361,612 +0.03(+0.81%)
May 10, 2024 3.870 3.960 3.650 3.700 1,775,427 -0.14(-3.65%)
May 09, 2024 3.670 3.870 3.630 3.840 1,229,373 +0.18(+4.92%)
May 08, 2024 3.650 3.685 3.560 3.660 1,575,835 -0.03(-0.81%)
May 07, 2024 3.760 3.780 3.650 3.690 999,300 -0.01(-0.27%)
May 06, 2024 3.660 3.730 3.580 3.700 1,439,752 +0.08(+2.21%)
May 03, 2024 3.650 3.830 3.610 3.620 1,200,559 +0.07(+1.97%)
May 02, 2024 3.540 3.550 3.421 3.550 1,081,756 +0.09(+2.60%)
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.