3D Systems Corp (NY: DDD )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.76 15.08 14.68 14.96 2,199,187 +0.13(+0.88%)
Mar 30, 2017 15.00 15.14 14.81 14.83 2,158,928 -0.07(-0.47%)
Mar 29, 2017 14.45 14.93 14.42 14.90 2,003,685 +0.41(+2.83%)
Mar 28, 2017 14.26 14.51 14.21 14.49 1,326,155 +0.26(+1.83%)
Mar 27, 2017 14.00 14.30 13.76 14.23 1,282,240 +0.06(+0.42%)
Mar 24, 2017 14.27 14.44 14.02 14.17 1,220,040 +0.04(+0.28%)
Mar 23, 2017 13.86 14.16 13.75 14.13 1,992,507 +0.31(+2.24%)
Mar 22, 2017 14.31 14.42 13.65 13.82 2,982,064 -0.48(-3.36%)
Mar 21, 2017 14.86 14.96 14.21 14.30 2,124,236 -0.46(-3.12%)
Mar 20, 2017 14.66 14.90 14.62 14.76 1,419,144 +0.12(+0.82%)
Mar 17, 2017 14.82 14.86 14.55 14.64 1,743,876 -0.08(-0.54%)
Mar 16, 2017 14.56 14.81 14.55 14.72 1,348,375 +0.26(+1.80%)
Mar 15, 2017 14.02 14.50 13.83 14.46 2,063,989 +0.43(+3.06%)
Mar 14, 2017 14.47 14.55 13.93 14.03 2,230,897 -0.54(-3.71%)
Mar 13, 2017 14.63 14.39 14.57 1,539,065 -0.01(-0.07%)
Mar 10, 2017 14.59 14.64 14.31 14.58 2,435,500 +0.12(+0.83%)
Mar 09, 2017 14.32 14.48 14.20 14.46 2,005,396 -0.08(-0.55%)
Mar 08, 2017 14.76 14.96 14.53 14.54 2,007,815 -0.11(-0.75%)
Mar 07, 2017 14.70 14.74 14.44 14.65 1,786,335 +0.01(+0.07%)
Mar 06, 2017 14.50 14.71 14.30 14.64 1,886,377 +0.11(+0.76%)
Mar 03, 2017 14.63 14.70 14.35 14.53 2,010,000 -0.09(-0.62%)
Mar 02, 2017 15.00 15.24 14.59 14.62 2,391,503 -0.47(-3.11%)
Mar 01, 2017 15.27 15.69 14.94 15.09 4,004,058 -0.11(-0.72%)
Feb 28, 2017 16.72 16.77 14.83 15.20 9,034,051 -1.74(-10.27%)
Feb 27, 2017 16.53 17.04 16.36 16.94 2,681,768 +0.45(+2.73%)
Feb 24, 2017 16.37 16.49 16.00 16.49 1,657,665 -0.14(-0.84%)
Feb 23, 2017 16.92 17.00 16.46 16.63 1,451,279 -0.20(-1.19%)
Feb 22, 2017 17.12 17.27 16.80 16.83 1,532,266 -0.41(-2.38%)
Feb 21, 2017 17.20 17.32 16.90 17.24 1,681,066 +0.12(+0.70%)
Feb 17, 2017 17.12 17.12 17.12 0 +0.20(+1.18%)
Feb 16, 2017 17.31 17.53 16.80 16.92 2,317,969 -0.41(-2.37%)
Feb 15, 2017 17.61 17.68 17.27 17.33 1,644,882 -0.17(-0.97%)
Feb 14, 2017 17.43 17.62 17.20 17.50 1,460,108 -0.02(-0.11%)
Feb 13, 2017 17.28 17.67 17.19 17.52 2,164,977 +0.38(+2.22%)
Feb 10, 2017 17.25 17.47 17.02 17.14 1,679,676 -0.01(-0.06%)
Feb 09, 2017 16.52 17.26 16.53 17.15 2,269,667 +0.63(+3.81%)
Feb 08, 2017 16.65 16.76 16.17 16.52 1,446,596 -0.13(-0.78%)
Feb 07, 2017 16.68 16.85 16.42 16.65 1,576,427 +0.04(+0.24%)
Feb 06, 2017 16.71 16.99 16.54 16.61 1,446,806 -0.15(-0.89%)
Feb 03, 2017 16.85 17.06 16.73 16.76 1,699,708 +0.03(+0.18%)
Feb 02, 2017 16.60 16.81 16.49 16.73 2,179,211 +0.21(+1.27%)
Feb 01, 2017 16.72 16.90 16.18 16.52 1,838,416 +0.03(+0.18%)
Jan 31, 2017 16.23 16.50 16.04 16.49 1,773,211 +0.08(+0.49%)
Jan 30, 2017 16.36 16.45 15.97 16.41 1,902,284 -0.10(-0.61%)
Jan 27, 2017 16.60 16.82 16.42 16.51 1,235,204 -0.11(-0.66%)
Jan 26, 2017 17.08 17.15 16.53 16.62 2,132,203 -0.48(-2.81%)
Jan 25, 2017 17.19 17.53 17.03 17.10 2,214,787 +0.12(+0.71%)
Jan 24, 2017 16.70 17.13 16.66 16.98 2,322,402 +0.44(+2.66%)
Jan 23, 2017 17.07 17.17 16.32 16.54 2,262,256 -0.53(-3.10%)
Jan 20, 2017 16.95 17.12 16.72 17.07 3,280,723 +0.07(+0.41%)
Jan 19, 2017 16.18 17.45 16.17 17.00 8,388,368 +0.90(+5.59%)
Jan 18, 2017 15.98 16.42 15.94 16.10 2,511,477 +0.13(+0.81%)
Jan 17, 2017 16.00 16.12 15.77 15.97 2,180,084 -0.14(-0.87%)
Jan 13, 2017 16.11 16.11 16.11 0 +0.46(+2.94%)
Jan 12, 2017 15.28 15.70 14.85 15.65 2,716,459 +0.26(+1.69%)
Jan 11, 2017 15.50 15.71 15.21 15.39 2,828,771 -0.17(-1.09%)
Jan 10, 2017 16.18 16.45 15.56 15.56 4,670,452 -1.17(-6.99%)
Jan 09, 2017 14.38 16.94 14.32 16.73 13,617,174 +2.27(+15.70%)
Jan 06, 2017 14.30 14.50 14.07 14.46 1,676,883 +0.22(+1.54%)
Jan 05, 2017 14.34 14.50 13.93 14.24 2,274,051 -0.06(-0.42%)
Jan 04, 2017 13.77 14.30 13.77 14.30 2,072,127 +0.61(+4.46%)
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.