DDD - 3D Systems Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20206.516.646.466.536.53557,967
Jul 13, 20206.706.826.506.526.521,697,400
Jul 10, 20206.486.646.396.636.631,369,600
Jul 09, 20206.696.726.426.486.481,508,100
Jul 08, 20206.636.696.406.696.691,898,700
Jul 07, 20206.896.956.596.626.621,806,900
Jul 06, 20206.957.056.846.976.971,731,900
Jul 02, 20207.007.076.796.816.811,538,600
Jul 01, 20206.937.056.736.856.851,677,900
Jun 30, 20206.907.086.816.996.991,754,100
Jun 29, 20206.476.946.466.826.822,455,000
Jun 26, 20206.556.616.346.456.452,192,700
Jun 25, 20206.616.696.466.626.622,284,500
Jun 24, 20206.906.966.616.656.653,030,500
Jun 23, 20207.187.247.007.007.001,570,100
Jun 22, 20207.337.336.907.097.092,603,400
Jun 19, 20207.367.427.187.337.334,701,500
Jun 18, 20207.237.397.167.287.281,946,700
Jun 17, 20207.607.667.297.317.311,683,100
Jun 16, 20207.878.007.487.597.591,913,600
Jun 15, 20207.027.697.017.587.581,796,900
Jun 12, 20207.447.557.117.257.251,884,000
Jun 11, 20207.567.607.107.167.162,735,700
Jun 10, 20208.078.157.747.867.861,826,400
Jun 09, 20208.068.237.888.068.062,439,200
Jun 08, 20208.288.358.158.258.251,997,100
Jun 05, 20208.158.338.048.118.111,962,200
Jun 04, 20208.018.087.807.967.962,207,800
Jun 03, 20208.008.277.778.128.122,480,900
Jun 02, 20207.778.007.427.867.862,200,200
Jun 01, 20207.427.807.327.617.612,079,800
May 29, 20207.427.497.187.377.371,996,400
May 28, 20207.958.067.507.557.552,299,000
May 27, 20207.637.867.437.857.852,138,800
May 26, 20207.557.737.477.517.512,888,900
May 22, 20207.407.447.197.367.361,331,100
May 21, 20207.367.517.227.437.431,909,600
May 20, 20207.497.587.257.347.342,683,500
May 19, 20207.547.677.327.387.381,996,400
May 18, 20207.357.637.307.597.592,984,600
May 15, 20206.827.026.617.017.012,351,500
May 14, 20206.786.926.416.906.903,389,000
May 13, 20207.217.246.866.976.972,313,000
May 12, 20207.637.637.097.187.182,991,600
May 11, 20207.857.907.387.407.403,217,400
May 08, 20207.778.007.647.857.852,482,600
May 07, 20208.228.397.327.467.466,979,900
May 06, 20208.588.908.398.728.722,582,500
May 05, 20208.478.638.308.338.332,026,500
May 04, 20207.648.267.468.218.212,152,600
May 01, 20208.228.297.657.777.772,093,000
Apr 30, 20208.808.908.428.498.491,772,400
Apr 29, 20208.539.068.378.968.962,542,600
Apr 28, 20208.428.548.148.328.321,685,300
Apr 27, 20208.188.298.068.208.201,922,800
Apr 24, 20207.828.067.658.008.001,916,900
Apr 23, 20207.677.917.677.777.771,550,800
Apr 22, 20207.777.847.537.657.651,722,600
Apr 21, 20207.667.777.337.457.451,463,700
Apr 20, 20207.267.997.267.777.771,947,500
Apr 17, 20207.437.507.237.457.451,648,800
Apr 16, 20207.257.306.917.197.191,491,600
Apr 15, 20207.227.266.857.127.122,078,500
Apr 14, 20207.667.777.287.497.492,350,300
Apr 13, 20207.347.467.187.447.441,314,200
Apr 09, 20207.487.517.157.407.402,167,700
Apr 08, 20207.007.336.887.307.302,175,100
Apr 07, 20207.557.606.866.886.882,464,000
Apr 06, 20206.487.116.337.057.052,996,300
Apr 03, 20206.306.475.846.016.013,350,400
Apr 02, 20206.806.946.276.306.303,680,500
Apr 01, 20207.397.516.506.626.623,603,300
Mar 31, 20207.858.447.667.717.714,511,100
Mar 30, 20208.028.057.507.867.864,143,100
Mar 27, 20207.287.797.017.427.423,781,300
Mar 26, 20207.107.566.987.527.523,059,700
Mar 25, 20206.737.236.476.936.933,378,700
Mar 24, 20206.276.536.006.476.472,477,600
Mar 23, 20206.056.185.505.905.902,271,300
Mar 20, 20206.977.005.966.036.033,367,600
Mar 19, 20206.627.356.406.646.643,051,400
Mar 18, 20206.006.955.826.906.902,831,200
Mar 17, 20205.796.655.206.476.473,783,600
Mar 16, 20205.506.145.405.585.582,631,900
Mar 13, 20206.846.986.006.506.503,229,700
Mar 12, 20206.857.026.416.526.523,385,400
Mar 11, 20207.978.127.577.697.692,234,900
Mar 10, 20208.208.267.738.178.171,802,400
Mar 09, 20207.778.007.407.807.802,527,900
Mar 06, 20208.698.968.398.508.502,293,600
Mar 05, 20209.509.618.839.009.002,186,700
Mar 04, 20209.789.889.339.819.811,480,500
Mar 03, 20209.6110.129.359.509.502,187,200
Mar 02, 20209.339.578.829.539.534,099,500
Feb 28, 20209.209.549.019.169.164,763,000
Feb 27, 202010.8711.099.749.749.745,227,400
Feb 26, 202010.6010.8810.1110.2410.244,280,400
Feb 25, 202011.5111.6710.5810.6010.602,750,300
Feb 24, 202011.2711.5611.1711.3711.371,649,600
Feb 21, 202012.3912.3911.9011.9611.961,771,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...