Advertisement
Advertisement
U.S. markets open in 9 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

3D Systems Corporation (DDD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.48+0.08 (+0.65%)
At close: 04:00PM EDT
12.57 +0.09 (+0.72%)
After hours: 06:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202212.2412.6212.2012.4812.481,033,200
Aug 12, 202212.2412.4112.0312.4012.401,050,900
Aug 11, 202212.1013.0112.0712.1212.122,209,900
Aug 10, 202211.5611.8311.0811.8311.833,215,800
Aug 09, 202211.5912.0310.6711.2611.264,683,600
Aug 08, 202212.7013.5212.6613.2413.242,950,900
Aug 05, 202212.0912.6111.8812.6112.611,340,200
Aug 04, 202212.4012.4512.0412.3712.371,402,700
Aug 03, 202211.7912.4111.7912.3612.361,811,200
Aug 02, 202211.4311.9711.4111.9111.911,090,700
Aug 01, 202211.3611.6911.1611.5911.591,034,900
Jul 29, 202211.4711.4711.1111.4411.441,106,600
Jul 28, 202210.6711.4410.5211.4211.421,559,700
Jul 27, 202210.1810.7010.0910.6110.611,164,500
Jul 26, 202210.2610.3210.0010.0210.02901,000
Jul 25, 202210.6610.7110.3510.4310.43959,900
Jul 22, 202211.2211.2210.5010.6610.66865,800
Jul 21, 202210.9611.1810.7111.1711.171,125,100
Jul 20, 202210.3810.9110.3110.8610.861,394,300
Jul 19, 20229.8810.369.8810.2910.291,248,300
Jul 18, 202210.0710.379.729.769.761,079,000
Jul 15, 20229.619.909.389.899.891,046,700
Jul 14, 20229.619.619.269.539.53874,900
Jul 13, 20229.389.729.319.699.69790,200
Jul 12, 20229.719.939.569.699.69812,900
Jul 11, 202210.0910.129.649.699.69686,200
Jul 08, 20229.7710.299.7210.1510.151,022,500
Jul 07, 20229.639.959.609.939.93926,500
Jul 06, 20229.899.999.399.479.471,243,100
Jul 05, 20229.429.949.239.939.931,358,700
Jul 01, 20229.669.899.519.649.641,171,700
Jun 30, 20229.629.839.409.709.70944,200
Jun 29, 202210.0810.089.659.779.77969,300
Jun 28, 202210.3810.5710.0610.1210.121,309,800
Jun 27, 202210.6410.7010.2310.3110.31941,000
Jun 24, 202210.5610.7410.3310.5210.524,189,200
Jun 23, 20229.9110.549.8810.4710.471,371,600
Jun 22, 20229.6010.089.579.909.901,225,100
Jun 21, 20229.9810.229.729.749.741,232,100
Jun 17, 20229.469.849.419.779.773,549,900
Jun 16, 20229.599.739.289.449.441,551,600
Jun 15, 20229.4610.159.469.969.961,447,300
Jun 14, 20229.329.479.119.289.281,621,700
Jun 13, 20229.669.879.209.259.252,191,700
Jun 10, 202210.2010.439.9610.1710.171,824,300
Jun 09, 202210.9010.9610.4810.5110.511,287,700
Jun 08, 202210.8311.0910.7810.9710.971,255,400
Jun 07, 202210.4110.8710.3810.8610.86992,300
Jun 06, 202210.9211.1210.5210.6210.621,266,500
Jun 03, 202210.7510.8010.5110.7310.731,151,000
Jun 02, 202210.5211.0010.4710.9810.981,126,800
Jun 01, 202210.9111.1010.4310.5010.501,322,600
May 31, 202211.2311.3310.7010.8110.811,940,000
May 27, 202210.7811.3410.7011.3011.301,425,300
May 26, 202210.2410.7410.1710.5610.561,094,100
May 25, 20229.9010.339.8810.2310.231,537,200
May 24, 202210.6910.789.919.999.992,200,300
May 23, 202210.2910.3710.0010.2510.251,440,100
May 20, 202210.6410.8410.0010.4010.401,309,900
May 19, 202210.1010.7210.0310.4610.461,526,700
May 18, 202210.5510.9010.0010.1610.162,251,000
May 17, 202210.5610.8810.4510.7610.762,311,800
May 16, 202210.1610.379.8710.0910.091,994,900
May 13, 20229.9710.449.9010.3610.362,128,900
May 12, 20228.9410.058.799.609.602,766,100
May 11, 20229.9210.549.089.099.092,527,900
May 10, 20229.2010.419.1710.1510.154,110,500
May 09, 202210.7010.9210.1910.2310.232,322,200
May 06, 202211.5911.5910.9211.0211.022,558,700
May 05, 202212.1012.1011.2011.4811.481,359,600
May 04, 202211.9312.3611.4312.3012.301,406,300
May 03, 202211.8812.1811.7611.8811.881,258,100
May 02, 202211.2411.8411.1011.8311.831,548,400
Apr 29, 202211.6712.1711.2811.3411.341,974,700
Apr 28, 202211.8012.0011.1411.7411.743,746,200
Apr 27, 202212.5612.9312.1612.2312.231,395,800
Apr 26, 202213.5413.5412.6012.6312.631,953,800
Apr 25, 202213.1813.7513.1213.7513.751,268,400
Apr 22, 202214.0714.3013.2913.3713.371,589,500
Apr 21, 202214.3714.5813.9114.2214.222,028,500
Apr 20, 202214.3514.3613.9413.9913.99785,500
Apr 19, 202214.0114.6914.0114.2814.28854,900
Apr 18, 202214.4014.4514.0014.1014.10814,500
Apr 14, 202215.1015.1214.4014.4014.40797,400
Apr 13, 202214.7515.1414.4715.0115.01800,400
Apr 12, 202214.9715.3814.6514.7214.721,120,600
Apr 11, 202214.8015.1314.5514.7314.731,099,200
Apr 08, 202215.3815.3814.8714.9114.91967,100
Apr 07, 202215.7316.0015.0415.3815.381,579,100
Apr 06, 202216.0016.1515.4415.6515.651,476,400
Apr 05, 202217.4117.5016.3116.3716.371,358,600
Apr 04, 202217.0017.8317.0017.5417.541,507,500
Apr 01, 202216.9117.3016.4716.8216.821,504,500
Mar 31, 202217.0017.1016.6416.6816.681,162,500
Mar 30, 202217.4017.7116.9717.0617.061,438,000
Mar 29, 202216.3617.6516.3617.5717.571,973,900
Mar 28, 202216.0016.2415.8616.2216.221,113,700
Mar 25, 202216.2516.3515.6416.0416.041,301,600
Mar 24, 202215.9016.2315.6016.2316.231,287,200
Mar 23, 202215.9116.5015.7215.8315.831,189,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement