3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.10 11.62 10.85 11.55 2,917,481 +0.62(+5.67%)
Sep 29, 2015 11.70 11.80 10.85 10.93 2,636,602 -0.77(-6.58%)
Sep 28, 2015 12.08 12.59 11.70 11.70 2,212,214 -0.47(-3.86%)
Sep 25, 2015 12.52 12.53 12.05 12.17 1,997,716 -0.21(-1.70%)
Sep 24, 2015 12.05 12.54 11.90 12.38 1,832,644 +0.24(+1.98%)
Sep 23, 2015 12.36 12.45 12.07 12.14 2,044,121 -0.22(-1.78%)
Sep 22, 2015 12.10 12.42 11.94 12.36 1,933,171 +0.15(+1.23%)
Sep 21, 2015 12.47 12.62 12.18 12.21 1,752,759 -0.28(-2.24%)
Sep 18, 2015 12.78 12.79 12.44 12.49 3,122,295 -0.49(-3.78%)
Sep 17, 2015 12.86 13.31 12.81 12.98 1,771,273 +0.06(+0.46%)
Sep 16, 2015 12.63 13.14 12.60 12.92 1,617,514 +0.25(+1.97%)
Sep 15, 2015 12.57 12.97 12.51 12.67 1,996,851 +0.14(+1.12%)
Sep 14, 2015 12.79 12.85 12.37 12.53 2,224,206 -0.27(-2.11%)
Sep 11, 2015 12.72 12.93 12.41 12.80 1,897,255 +0.01(+0.08%)
Sep 10, 2015 12.88 13.21 12.72 12.79 1,913,605 -0.11(-0.85%)
Sep 09, 2015 13.34 13.47 12.89 12.90 2,135,335 -0.40(-3.01%)
Sep 08, 2015 13.00 13.55 12.89 13.30 2,154,994 +0.58(+4.56%)
Sep 04, 2015 12.83 12.72 12.72 12.72 1,708,300 -0.31(-2.38%)
Sep 03, 2015 13.02 13.20 12.72 13.03 2,262,745 +0.03(+0.23%)
Sep 02, 2015 13.00 13.09 12.49 13.00 2,062,949 +0.16(+1.25%)
Sep 01, 2015 13.39 13.66 12.73 12.84 3,140,215 -0.89(-6.48%)
Aug 31, 2015 13.33 14.16 13.13 13.73 3,043,191 +0.25(+1.85%)
Aug 28, 2015 13.65 14.15 13.30 13.48 4,523,905 +0.58(+4.50%)
Aug 27, 2015 12.22 13.03 12.16 12.90 3,252,854 +0.85(+7.05%)
Aug 26, 2015 12.14 12.28 11.82 12.05 2,530,581 +0.18(+1.52%)
Aug 25, 2015 12.67 12.76 11.84 11.87 3,384,746 -0.38(-3.10%)
Aug 24, 2015 11.31 12.88 11.08 12.25 4,992,978 +0.04(+0.33%)
Aug 21, 2015 12.05 12.57 11.82 12.21 3,615,180 +0.12(+0.99%)
Aug 20, 2015 12.46 12.65 12.08 12.09 3,073,582 -0.48(-3.82%)
Aug 19, 2015 13.01 13.10 12.50 12.57 2,744,694 -0.57(-4.34%)
Aug 18, 2015 13.19 13.28 12.80 13.14 2,384,456 -0.27(-2.01%)
Aug 17, 2015 13.51 13.83 13.32 13.41 2,184,475 -0.17(-1.25%)
Aug 14, 2015 13.70 13.94 13.46 13.58 2,052,577 +0.06(+0.44%)
Aug 13, 2015 13.71 13.99 13.40 13.52 2,294,991 -0.22(-1.60%)
Aug 12, 2015 13.73 13.92 13.45 13.74 2,673,217 -0.29(-2.07%)
Aug 11, 2015 14.44 14.50 13.66 14.03 2,858,111 -0.62(-4.23%)
Aug 10, 2015 13.58 14.78 13.54 14.65 4,547,040 +1.23(+9.17%)
Aug 07, 2015 13.57 14.44 13.22 13.42 5,174,819 -0.18(-1.32%)
Aug 06, 2015 12.05 14.75 11.66 13.60 12,468,541 +1.90(+16.24%)
Aug 05, 2015 11.87 12.28 11.71 11.70 6,100,387 -0.09(-0.76%)
Aug 04, 2015 12.39 12.40 11.71 11.79 4,472,422 -0.55(-4.46%)
Aug 03, 2015 13.08 13.09 12.20 12.34 4,661,708 -0.82(-6.23%)
Jul 31, 2015 13.86 14.10 13.13 13.16 5,236,532 -0.69(-4.98%)
Jul 30, 2015 14.10 14.30 13.54 13.85 4,788,329 -1.36(-8.94%)
Jul 29, 2015 15.06 15.70 14.91 15.21 3,149,962 +0.49(+3.33%)
Jul 28, 2015 14.42 14.82 14.06 14.72 2,239,937 +0.15(+1.03%)
Jul 27, 2015 14.66 14.83 14.14 14.57 1,999,183 -0.20(-1.35%)
Jul 24, 2015 14.77 15.15 14.61 14.77 1,790,249 +0.05(+0.34%)
Jul 23, 2015 14.70 15.15 14.62 14.72 2,063,121 +0.10(+0.68%)
Jul 22, 2015 14.89 14.89 14.44 14.62 1,729,071 -0.35(-2.34%)
Jul 21, 2015 14.35 15.31 14.30 14.97 4,094,945 +0.50(+3.46%)
Jul 20, 2015 15.73 15.74 14.42 14.47 5,871,395 -1.32(-8.36%)
Jul 17, 2015 16.34 16.34 15.70 15.79 3,541,328 -0.55(-3.37%)
Jul 16, 2015 17.09 17.20 16.11 16.34 3,104,715 -0.63(-3.71%)
Jul 15, 2015 17.14 17.24 16.81 16.97 2,115,366 -0.22(-1.28%)
Jul 14, 2015 17.19 17.25 16.90 17.19 1,709,493 +0.03(+0.17%)
Jul 13, 2015 16.82 17.23 16.78 17.16 1,546,689 +0.34(+2.02%)
Jul 10, 2015 16.83 17.14 16.71 16.82 3,117,032 +0.11(+0.66%)
Jul 09, 2015 17.67 17.86 16.34 16.71 5,807,827 -0.91(-5.16%)
Jul 08, 2015 18.11 18.26 17.53 17.62 1,979,502 -0.75(-4.08%)
Jul 07, 2015 18.11 18.44 17.11 18.37 3,615,239 +0.11(+0.60%)
Jul 06, 2015 18.64 18.68 18.19 18.26 1,876,938 -0.69(-3.64%)
Jul 02, 2015 18.62 18.95 18.95 18.95 2,379,900 +0.33(+1.77%)
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.