ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

3D Systems Corp (NY: DDD )

3.410 -0.150 (-4.21%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.740 8.845 8.650 8.710 1,621,696 +0.03(+0.35%)
Jul 28, 2023 8.730 9.090 8.610 8.680 3,500,635 +0.11(+1.28%)
Jul 27, 2023 9.000 9.020 8.520 8.570 1,283,697 -0.30(-3.38%)
Jul 26, 2023 8.930 8.980 8.810 8.870 1,050,894 -0.07(-0.78%)
Jul 25, 2023 9.030 9.080 8.860 8.940 1,975,167 -0.08(-0.89%)
Jul 24, 2023 8.980 9.180 8.960 9.020 1,290,984 +0.03(+0.33%)
Jul 21, 2023 9.390 9.400 8.960 8.990 1,277,816 -0.29(-3.12%)
Jul 20, 2023 9.700 9.710 9.280 9.280 1,585,270 -0.48(-4.92%)
Jul 19, 2023 9.780 9.930 9.650 9.760 1,844,469 +0.07(+0.72%)
Jul 18, 2023 9.620 9.855 9.580 9.690 1,944,411 +0.07(+0.73%)
Jul 17, 2023 9.950 9.950 9.552 9.620 3,226,880 -0.45(-4.47%)
Jul 14, 2023 10.40 10.60 9.980 10.07 1,500,219 -0.38(-3.64%)
Jul 13, 2023 10.80 11.09 10.43 10.45 2,657,549 -0.28(-2.61%)
Jul 12, 2023 10.80 10.82 10.51 10.73 1,173,790 +0.16(+1.51%)
Jul 11, 2023 10.50 10.71 10.33 10.57 1,543,767 +0.10(+0.96%)
Jul 10, 2023 9.570 10.48 9.570 10.47 2,297,018 +0.92(+9.63%)
Jul 07, 2023 9.440 9.755 9.420 9.550 960,590 +0.16(+1.70%)
Jul 06, 2023 9.310 9.410 9.070 9.390 1,241,684 -0.10(-1.05%)
Jul 05, 2023 9.820 9.835 9.490 9.490 1,460,642 -0.42(-4.24%)
Jul 03, 2023 9.840 10.08 9.800 9.910 513,772 -0.02(-0.20%)
Jun 30, 2023 10.36 10.39 9.841 9.930 2,222,339 -0.16(-1.59%)
Jun 29, 2023 9.820 10.10 9.780 10.09 1,603,369 +0.23(+2.33%)
Jun 28, 2023 10.00 10.16 9.785 9.860 1,690,092 -0.17(-1.69%)
Jun 27, 2023 9.310 10.08 9.250 10.03 2,084,816 +0.93(+10.22%)
Jun 26, 2023 8.960 9.188 8.945 9.100 1,102,478 +0.17(+1.90%)
Jun 23, 2023 8.990 9.105 8.810 8.930 1,821,992 -0.33(-3.56%)
Jun 22, 2023 9.350 9.375 9.190 9.260 800,535 -0.15(-1.59%)
Jun 21, 2023 9.500 9.600 9.281 9.410 1,042,493 -0.18(-1.88%)
Jun 20, 2023 9.310 9.640 9.210 9.590 1,497,816 +0.15(+1.59%)
Jun 16, 2023 9.730 9.750 9.265 9.440 3,888,065 -0.19(-1.97%)
Jun 15, 2023 9.480 9.705 9.430 9.630 1,032,754 +0.06(+0.63%)
Jun 14, 2023 9.930 10.06 9.500 9.570 1,411,468 -0.36(-3.63%)
Jun 13, 2023 10.04 10.22 9.861 9.930 996,535 +0.01(+0.10%)
Jun 12, 2023 9.890 10.22 9.800 9.920 1,195,830 +0.14(+1.43%)
Jun 09, 2023 9.970 9.995 9.715 9.780 832,813 -0.11(-1.11%)
Jun 08, 2023 9.930 9.950 9.570 9.890 1,273,796 -0.04(-0.40%)
Jun 07, 2023 9.700 10.13 9.700 9.930 2,229,407 +0.39(+4.09%)
Jun 06, 2023 9.230 9.600 9.180 9.540 1,742,114 +0.35(+3.81%)
Jun 05, 2023 9.110 9.345 8.981 9.190 1,485,597 -0.09(-0.97%)
Jun 02, 2023 8.700 9.500 8.680 9.280 3,656,999 +0.95(+11.40%)
Jun 01, 2023 8.110 8.350 8.010 8.330 1,321,842 +0.13(+1.59%)
May 31, 2023 8.120 8.281 7.900 8.200 1,517,830 +0.01(+0.12%)
May 30, 2023 8.050 8.285 8.050 8.190 1,188,350 +0.20(+2.50%)
May 26, 2023 8.010 8.075 7.875 7.990 945,416 -0.02(-0.25%)
May 25, 2023 8.290 8.407 7.895 8.010 1,642,485 -0.26(-3.14%)
May 24, 2023 8.400 8.520 8.090 8.270 1,066,380 -0.28(-3.27%)
May 23, 2023 8.350 8.775 8.345 8.550 998,357 +0.14(+1.66%)
May 22, 2023 8.300 8.470 8.230 8.410 1,074,370 +0.07(+0.84%)
May 19, 2023 8.610 8.680 8.271 8.340 994,671 -0.21(-2.46%)
May 18, 2023 8.550 8.665 8.396 8.550 765,096 +0.00(+0.00%)
May 17, 2023 8.400 8.610 8.240 8.550 871,228 +0.26(+3.14%)
May 16, 2023 8.230 8.310 8.170 8.290 909,160 -0.05(-0.60%)
May 15, 2023 8.170 8.380 8.030 8.340 1,130,715 +0.13(+1.58%)
May 12, 2023 8.440 8.450 8.105 8.210 954,805 -0.21(-2.49%)
May 11, 2023 8.530 8.536 8.150 8.420 859,194 -0.18(-2.09%)
May 10, 2023 8.400 8.840 8.345 8.600 1,194,145 +0.33(+3.99%)
May 09, 2023 8.010 8.600 7.730 8.270 3,167,317 -0.82(-9.02%)
May 08, 2023 9.190 9.265 8.910 9.090 1,301,482 -0.04(-0.44%)
May 05, 2023 8.940 9.205 8.825 9.130 972,301 +0.40(+4.58%)
May 04, 2023 8.820 8.870 8.635 8.730 965,124 -0.12(-1.36%)
May 03, 2023 8.950 9.140 8.780 8.850 1,081,041 -0.12(-1.34%)
May 02, 2023 9.130 9.170 8.880 8.970 745,390 -0.22(-2.39%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.