DDD - 3D Systems Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2019 | 8.33 | 8.61 | 8.21 | 8.54 | 8.54 | 844,703 |
| Oct 21, 2019 | 8.33 | 8.52 | 8.23 | 8.32 | 8.32 | 1,088,300 |
| Oct 18, 2019 | 8.33 | 8.38 | 8.14 | 8.27 | 8.27 | 784,000 |
| Oct 17, 2019 | 8.10 | 8.36 | 8.08 | 8.34 | 8.34 | 928,500 |
| Oct 16, 2019 | 7.99 | 8.21 | 7.92 | 8.14 | 8.14 | 932,400 |
| Oct 15, 2019 | 7.94 | 8.09 | 7.79 | 8.00 | 8.00 | 1,378,200 |
| Oct 14, 2019 | 7.92 | 7.98 | 7.80 | 7.96 | 7.96 | 752,200 |
| Oct 11, 2019 | 7.78 | 8.10 | 7.75 | 7.90 | 7.90 | 1,395,200 |
| Oct 10, 2019 | 7.72 | 7.84 | 7.64 | 7.80 | 7.80 | 667,000 |
| Oct 09, 2019 | 7.64 | 7.78 | 7.53 | 7.70 | 7.70 | 807,100 |
| Oct 08, 2019 | 7.66 | 7.68 | 7.43 | 7.54 | 7.54 | 1,011,100 |
| Oct 07, 2019 | 7.82 | 7.95 | 7.71 | 7.76 | 7.76 | 928,100 |
| Oct 04, 2019 | 7.96 | 8.02 | 7.80 | 7.86 | 7.86 | 531,500 |
| Oct 03, 2019 | 7.77 | 7.93 | 7.56 | 7.91 | 7.91 | 1,329,300 |
| Oct 02, 2019 | 7.88 | 7.97 | 7.76 | 7.84 | 7.84 | 1,093,200 |
| Oct 01, 2019 | 8.21 | 8.40 | 7.89 | 7.93 | 7.93 | 993,700 |
| Sep 30, 2019 | 8.13 | 8.25 | 8.03 | 8.15 | 8.15 | 893,600 |
| Sep 27, 2019 | 7.90 | 8.27 | 7.90 | 8.09 | 8.09 | 1,362,400 |
| Sep 26, 2019 | 8.08 | 8.08 | 7.75 | 7.88 | 7.88 | 898,100 |
| Sep 25, 2019 | 8.00 | 8.15 | 7.92 | 8.10 | 8.10 | 978,100 |
| Sep 24, 2019 | 8.49 | 8.49 | 7.98 | 8.03 | 8.03 | 1,281,000 |
| Sep 23, 2019 | 8.39 | 8.54 | 8.32 | 8.45 | 8.45 | 997,000 |
| Sep 20, 2019 | 8.31 | 8.43 | 8.23 | 8.40 | 8.40 | 1,982,000 |
| Sep 19, 2019 | 8.44 | 8.59 | 8.34 | 8.34 | 8.34 | 863,500 |
| Sep 18, 2019 | 8.66 | 8.73 | 8.34 | 8.42 | 8.42 | 1,058,100 |
| Sep 17, 2019 | 8.57 | 8.74 | 8.48 | 8.65 | 8.65 | 1,046,200 |
| Sep 16, 2019 | 8.50 | 8.78 | 8.42 | 8.67 | 8.67 | 1,142,100 |
| Sep 13, 2019 | 8.50 | 8.70 | 8.46 | 8.49 | 8.49 | 1,417,500 |
| Sep 12, 2019 | 8.42 | 8.59 | 8.24 | 8.49 | 8.49 | 1,533,900 |
| Sep 11, 2019 | 8.12 | 8.49 | 8.00 | 8.42 | 8.42 | 1,661,700 |
| Sep 10, 2019 | 7.66 | 8.14 | 7.58 | 8.07 | 8.07 | 2,148,700 |
| Sep 09, 2019 | 7.48 | 7.71 | 7.45 | 7.68 | 7.68 | 1,333,700 |
| Sep 06, 2019 | 7.40 | 7.52 | 7.26 | 7.44 | 7.44 | 1,019,100 |
| Sep 05, 2019 | 7.25 | 7.53 | 7.19 | 7.37 | 7.37 | 1,669,800 |
| Sep 04, 2019 | 6.98 | 7.30 | 6.97 | 7.17 | 7.17 | 1,615,800 |
| Sep 03, 2019 | 6.92 | 7.00 | 6.79 | 6.92 | 6.92 | 1,001,100 |
| Aug 30, 2019 | 6.95 | 7.12 | 6.90 | 7.00 | 7.00 | 785,700 |
| Aug 29, 2019 | 6.81 | 7.10 | 6.81 | 6.88 | 6.88 | 968,200 |
| Aug 28, 2019 | 6.58 | 6.80 | 6.52 | 6.69 | 6.69 | 1,114,000 |
| Aug 27, 2019 | 6.74 | 6.79 | 6.56 | 6.62 | 6.62 | 1,106,800 |
| Aug 26, 2019 | 6.94 | 6.95 | 6.72 | 6.75 | 6.75 | 785,300 |
| Aug 23, 2019 | 6.93 | 7.01 | 6.79 | 6.85 | 6.85 | 1,362,900 |
| Aug 22, 2019 | 6.88 | 7.07 | 6.88 | 7.00 | 7.00 | 1,028,100 |
| Aug 21, 2019 | 6.96 | 6.99 | 6.81 | 6.88 | 6.88 | 1,014,200 |
| Aug 20, 2019 | 6.97 | 7.01 | 6.71 | 6.87 | 6.87 | 1,630,400 |
| Aug 19, 2019 | 7.00 | 7.17 | 6.94 | 6.98 | 6.98 | 1,434,400 |
| Aug 16, 2019 | 6.55 | 6.89 | 6.55 | 6.83 | 6.83 | 1,576,200 |
| Aug 15, 2019 | 6.79 | 6.81 | 6.47 | 6.55 | 6.55 | 1,645,400 |
| Aug 14, 2019 | 6.93 | 7.00 | 6.63 | 6.77 | 6.77 | 1,781,600 |
| Aug 13, 2019 | 7.03 | 7.27 | 6.98 | 7.00 | 7.00 | 1,228,000 |
| Aug 12, 2019 | 7.05 | 7.13 | 6.88 | 7.06 | 7.06 | 1,324,000 |
| Aug 09, 2019 | 7.00 | 7.42 | 6.95 | 7.11 | 7.11 | 1,871,000 |
| Aug 08, 2019 | 6.81 | 7.44 | 6.80 | 7.00 | 7.00 | 6,093,200 |
| Aug 07, 2019 | 8.09 | 8.27 | 7.84 | 8.15 | 8.15 | 2,461,200 |
| Aug 06, 2019 | 8.31 | 8.40 | 8.08 | 8.17 | 8.17 | 1,207,100 |
| Aug 05, 2019 | 8.34 | 8.34 | 8.05 | 8.24 | 8.24 | 1,808,700 |
| Aug 02, 2019 | 8.66 | 8.68 | 8.37 | 8.46 | 8.46 | 1,328,200 |
| Aug 01, 2019 | 9.00 | 9.08 | 8.62 | 8.76 | 8.76 | 1,645,200 |
| Jul 31, 2019 | 9.14 | 9.37 | 9.00 | 9.02 | 9.02 | 1,747,700 |
| Jul 30, 2019 | 8.94 | 9.20 | 8.80 | 9.18 | 9.18 | 1,354,000 |
| Jul 29, 2019 | 9.02 | 9.07 | 8.84 | 9.00 | 9.00 | 932,300 |
| Jul 26, 2019 | 8.77 | 9.13 | 8.76 | 9.07 | 9.07 | 1,260,900 |
| Jul 25, 2019 | 8.83 | 9.13 | 8.74 | 8.75 | 8.75 | 1,346,900 |
| Jul 24, 2019 | 8.58 | 9.14 | 8.58 | 9.11 | 9.11 | 1,590,800 |
| Jul 23, 2019 | 8.79 | 8.89 | 8.58 | 8.61 | 8.61 | 1,248,000 |
| Jul 22, 2019 | 8.81 | 8.95 | 8.73 | 8.76 | 8.76 | 1,369,000 |
| Jul 19, 2019 | 8.77 | 8.86 | 8.73 | 8.74 | 8.74 | 956,600 |
| Jul 18, 2019 | 8.92 | 8.96 | 8.76 | 8.77 | 8.77 | 1,118,100 |
| Jul 17, 2019 | 8.86 | 9.05 | 8.82 | 8.95 | 8.95 | 1,165,400 |
| Jul 16, 2019 | 8.89 | 9.04 | 8.74 | 8.86 | 8.86 | 861,900 |
| Jul 15, 2019 | 8.79 | 8.90 | 8.69 | 8.89 | 8.89 | 916,500 |
| Jul 12, 2019 | 9.01 | 9.02 | 8.36 | 8.78 | 8.78 | 2,176,000 |
| Jul 11, 2019 | 9.13 | 9.20 | 8.84 | 9.05 | 9.05 | 1,135,400 |
| Jul 10, 2019 | 9.20 | 9.23 | 8.87 | 9.08 | 9.08 | 893,400 |
| Jul 09, 2019 | 8.90 | 9.18 | 8.89 | 9.11 | 9.11 | 1,264,200 |
| Jul 08, 2019 | 8.82 | 8.94 | 8.67 | 8.94 | 8.94 | 818,000 |
| Jul 05, 2019 | 8.95 | 9.00 | 8.75 | 8.92 | 8.92 | 1,184,100 |
| Jul 03, 2019 | 8.90 | 9.05 | 8.83 | 9.02 | 9.02 | 594,400 |
| Jul 02, 2019 | 9.08 | 9.20 | 8.75 | 8.92 | 8.92 | 1,271,200 |
| Jul 01, 2019 | 9.23 | 9.38 | 8.93 | 9.09 | 9.09 | 1,494,600 |
| Jun 28, 2019 | 8.81 | 9.18 | 8.81 | 9.10 | 9.10 | 2,538,600 |
| Jun 27, 2019 | 8.82 | 9.00 | 8.70 | 8.80 | 8.80 | 1,059,600 |
| Jun 26, 2019 | 8.70 | 8.90 | 8.65 | 8.81 | 8.81 | 1,066,300 |
| Jun 25, 2019 | 8.50 | 8.87 | 8.50 | 8.66 | 8.66 | 1,492,700 |
| Jun 24, 2019 | 9.13 | 9.19 | 8.41 | 8.49 | 8.49 | 2,373,300 |
| Jun 21, 2019 | 8.40 | 8.99 | 8.38 | 8.95 | 8.95 | 5,165,900 |
| Jun 20, 2019 | 8.40 | 8.53 | 8.35 | 8.46 | 8.46 | 889,500 |
| Jun 19, 2019 | 8.37 | 8.40 | 8.22 | 8.34 | 8.34 | 785,400 |
| Jun 18, 2019 | 8.22 | 8.49 | 8.20 | 8.35 | 8.35 | 1,104,800 |
| Jun 17, 2019 | 8.08 | 8.28 | 8.03 | 8.16 | 8.16 | 1,701,500 |
| Jun 14, 2019 | 8.16 | 8.19 | 7.97 | 8.05 | 8.05 | 1,263,000 |
| Jun 13, 2019 | 8.01 | 8.23 | 8.01 | 8.22 | 8.22 | 1,259,200 |
| Jun 12, 2019 | 7.87 | 8.24 | 7.87 | 7.97 | 7.97 | 1,704,300 |
| Jun 11, 2019 | 8.44 | 8.45 | 7.81 | 7.85 | 7.85 | 3,769,500 |
| Jun 10, 2019 | 8.55 | 8.73 | 8.32 | 8.36 | 8.36 | 1,306,500 |
| Jun 07, 2019 | 8.53 | 8.58 | 8.44 | 8.49 | 8.49 | 1,512,400 |
| Jun 06, 2019 | 8.55 | 8.55 | 8.32 | 8.48 | 8.48 | 976,200 |
| Jun 05, 2019 | 8.60 | 8.64 | 8.39 | 8.51 | 8.51 | 1,716,400 |
| Jun 04, 2019 | 8.30 | 8.55 | 8.24 | 8.55 | 8.55 | 1,649,100 |
| Jun 03, 2019 | 8.10 | 8.28 | 8.08 | 8.19 | 8.19 | 1,691,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...