NasdaqGM - Nasdaq Real Time Price USD

Shapeways Holdings, Inc. (SHPW)

1.6550 +0.0250 (+1.53%)
As of 10:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.6550 1.6550 1.6550 1.6550 1.6550 557
Apr 18, 2024 1.6400 1.6900 1.6200 1.6900 1.6900 2,500
Apr 17, 2024 1.7000 1.7000 1.6500 1.6500 1.6500 1,000
Apr 16, 2024 1.6500 1.7250 1.6500 1.6700 1.6700 700
Apr 15, 2024 1.7800 1.8500 1.6500 1.6800 1.6800 6,800
Apr 12, 2024 1.8300 1.8300 1.6650 1.8200 1.8200 2,400
Apr 11, 2024 1.7900 1.8400 1.7000 1.7610 1.7610 2,700
Apr 10, 2024 1.7500 1.8800 1.7450 1.8800 1.8800 7,200
Apr 9, 2024 1.7400 1.7610 1.7400 1.7500 1.7500 1,200
Apr 8, 2024 1.8700 1.8900 1.7030 1.7500 1.7500 25,100
Apr 5, 2024 1.7500 1.8900 1.7500 1.8900 1.8900 10,900
Apr 4, 2024 1.7000 1.7900 1.7000 1.7600 1.7600 5,600
Apr 3, 2024 1.7000 1.7500 1.7000 1.7450 1.7450 2,800
Apr 2, 2024 1.7200 1.7600 1.6550 1.6600 1.6600 4,200
Apr 1, 2024 1.9200 1.9500 1.7500 1.7950 1.7950 7,600
Mar 28, 2024 1.8300 2.0000 1.7660 1.9800 1.9800 10,200
Mar 27, 2024 1.8300 1.9770 1.7500 1.9690 1.9690 19,400
Mar 26, 2024 1.8300 1.8900 1.8300 1.8600 1.8600 4,100
Mar 25, 2024 1.8800 1.8800 1.7500 1.8370 1.8370 5,400
Mar 22, 2024 1.7500 1.8560 1.7300 1.8450 1.8450 2,800
Mar 21, 2024 1.7100 1.8900 1.6300 1.7450 1.7450 19,800
Mar 20, 2024 1.6300 1.8300 1.6300 1.7350 1.7350 10,300
Mar 19, 2024 1.7100 1.7900 1.7100 1.7100 1.7100 5,000
Mar 18, 2024 1.7040 1.7900 1.7040 1.7100 1.7100 10,000
Mar 15, 2024 1.7600 1.8400 1.6600 1.6600 1.6600 14,500
Mar 14, 2024 1.8000 1.9000 1.7000 1.7500 1.7500 31,000
Mar 13, 2024 1.9000 1.9000 1.8200 1.8500 1.8500 10,000
Mar 12, 2024 1.8420 1.9100 1.8010 1.8550 1.8550 5,900
Mar 11, 2024 1.9400 1.9400 1.8100 1.9000 1.9000 2,700
Mar 8, 2024 1.7540 2.0000 1.7540 1.9490 1.9490 1,700
Mar 7, 2024 1.9800 1.9800 1.8000 1.8020 1.8020 22,600
Mar 6, 2024 1.8700 1.9800 1.8350 1.9400 1.9400 10,300
Mar 5, 2024 1.9300 1.9600 1.8640 1.9600 1.9600 22,800
Mar 4, 2024 1.9400 1.9400 1.8200 1.9300 1.9300 3,800
Mar 1, 2024 1.9650 1.9650 1.8620 1.8700 1.8700 7,600
Feb 29, 2024 1.7750 2.0000 1.7700 1.9900 1.9900 21,200
Feb 28, 2024 1.7400 1.7800 1.7000 1.7200 1.7200 2,100
Feb 27, 2024 1.7550 1.7840 1.7000 1.7790 1.7790 3,300
Feb 26, 2024 1.7200 1.8000 1.7200 1.7200 1.7200 6,100
Feb 23, 2024 1.8600 1.8900 1.6200 1.6970 1.6970 27,900
Feb 22, 2024 1.8480 1.8900 1.8100 1.8500 1.8500 6,100
Feb 21, 2024 1.9900 1.9900 1.9000 1.9000 1.9000 2,900
Feb 20, 2024 2.0000 2.2700 1.9400 1.9550 1.9550 16,600
Feb 16, 2024 1.9500 1.9900 1.8750 1.9900 1.9900 9,200
Feb 15, 2024 1.9160 2.0600 1.9160 1.9500 1.9500 7,600
Feb 14, 2024 2.0400 2.0400 1.9630 2.0000 2.0000 3,400
Feb 13, 2024 1.8800 2.0600 1.8200 1.9400 1.9400 11,100
Feb 12, 2024 2.0500 2.0990 1.9600 1.9600 1.9600 8,200
Feb 9, 2024 1.9870 2.0800 1.8900 1.9200 1.9200 8,600
Feb 8, 2024 1.8300 1.9600 1.8300 1.9300 1.9300 28,800
Feb 7, 2024 1.8600 1.9000 1.7700 1.9000 1.9000 2,600
Feb 6, 2024 1.8300 1.9300 1.8300 1.9300 1.9300 8,700
Feb 5, 2024 1.8900 1.9330 1.8400 1.8500 1.8500 10,200
Feb 2, 2024 1.8600 1.9400 1.8500 1.9400 1.9400 8,700
Feb 1, 2024 1.9500 1.9500 1.8500 1.9300 1.9300 9,300
Jan 31, 2024 1.9900 2.0600 1.8500 1.8500 1.8500 15,000
Jan 30, 2024 2.0000 2.0830 1.9400 2.0000 2.0000 7,000
Jan 29, 2024 2.2000 2.3400 1.9700 2.0100 2.0100 16,000
Jan 26, 2024 2.1100 2.3100 2.1100 2.1600 2.1600 5,300
Jan 25, 2024 2.3500 2.3500 2.1800 2.2000 2.2000 11,100
Jan 24, 2024 2.6000 2.6000 2.2600 2.3200 2.3200 67,600
Jan 23, 2024 2.1200 2.2000 2.0400 2.2000 2.2000 17,900
Jan 22, 2024 1.9400 2.1200 1.9310 2.0900 2.0900 9,500
Jan 19, 2024 1.9000 1.9380 1.8800 1.9380 1.9380 5,400
Jan 18, 2024 1.9200 2.0000 1.8900 1.8900 1.8900 14,000
Jan 17, 2024 1.9400 2.0250 1.9200 1.9200 1.9200 5,600
Jan 16, 2024 1.9900 2.0050 1.9600 1.9600 1.9600 6,200
Jan 12, 2024 2.0000 2.0600 1.9700 2.0600 2.0600 4,900
Jan 11, 2024 1.9900 2.1000 1.9750 2.1000 2.1000 5,500
Jan 10, 2024 2.0600 2.0600 1.9600 2.0350 2.0350 6,500
Jan 9, 2024 2.0300 2.1100 2.0150 2.0200 2.0200 7,100
Jan 8, 2024 2.1500 2.1500 2.0300 2.1100 2.1100 11,000
Jan 5, 2024 2.0600 2.1500 2.0600 2.0600 2.0600 9,600
Jan 4, 2024 2.1600 2.1600 2.0650 2.1100 2.1100 5,900
Jan 3, 2024 2.3950 2.5000 2.1500 2.1900 2.1900 26,100
Jan 2, 2024 2.5000 2.5500 2.3700 2.4380 2.4380 7,900
Dec 29, 2023 2.5300 2.6050 2.2900 2.5000 2.5000 31,000
Dec 28, 2023 2.5500 2.6530 2.5200 2.5520 2.5520 8,900
Dec 27, 2023 2.5100 2.7170 2.5100 2.6300 2.6300 7,600
Dec 26, 2023 2.2000 2.6900 2.2000 2.6530 2.6530 74,000
Dec 22, 2023 2.0300 2.1900 2.0300 2.1560 2.1560 16,000
Dec 21, 2023 2.1400 2.1600 1.9800 2.0050 2.0050 7,800
Dec 20, 2023 2.0900 2.2100 2.0610 2.1800 2.1800 8,500
Dec 19, 2023 1.9400 2.1100 1.9400 2.0900 2.0900 21,300
Dec 18, 2023 2.0600 2.1200 1.9300 1.9800 1.9800 27,200
Dec 15, 2023 2.2100 2.3000 2.0800 2.0800 2.0800 6,500
Dec 14, 2023 2.2730 2.2900 2.1900 2.1900 2.1900 6,700
Dec 13, 2023 2.2600 2.3040 2.2200 2.2300 2.2300 6,300
Dec 12, 2023 2.2800 2.3100 2.2600 2.2600 2.2600 3,700
Dec 11, 2023 2.2700 2.3000 2.2500 2.2950 2.2950 11,100
Dec 8, 2023 2.3400 2.4270 2.3400 2.3400 2.3400 12,200
Dec 7, 2023 2.2300 2.4400 2.1900 2.4400 2.4400 14,100
Dec 6, 2023 2.1400 2.5000 2.1100 2.2500 2.2500 19,700
Dec 5, 2023 2.0700 2.3500 2.0000 2.0000 2.0000 13,900
Dec 4, 2023 2.0100 2.1000 2.0100 2.0700 2.0700 3,800
Dec 1, 2023 2.0000 2.1100 2.0000 2.0850 2.0850 5,500
Nov 30, 2023 2.0500 2.0700 1.9850 2.0600 2.0600 14,600
Nov 29, 2023 2.0600 2.1200 1.9700 2.0850 2.0850 39,700
Nov 28, 2023 1.9290 2.1000 1.9290 2.1000 2.1000 7,000
Nov 27, 2023 2.0400 2.1300 1.9600 1.9600 1.9600 32,500
Nov 24, 2023 2.0900 2.1200 2.0520 2.0520 2.0520 2,200
Nov 22, 2023 2.0650 2.0650 1.9500 2.0000 2.0000 6,800
Nov 21, 2023 2.2000 2.2000 2.0200 2.0750 2.0750 19,000
Nov 20, 2023 2.1800 2.3500 2.1000 2.1500 2.1500 33,900
Nov 17, 2023 2.2200 2.3000 2.1800 2.1800 2.1800 16,500
Nov 16, 2023 2.2200 2.5000 2.2200 2.3100 2.3100 12,200
Nov 15, 2023 2.4300 2.5110 2.1600 2.3200 2.3200 56,500
Nov 14, 2023 2.5700 2.9800 2.4700 2.9800 2.9800 14,600
Nov 13, 2023 2.0500 2.6000 2.0500 2.6000 2.6000 28,400
Nov 10, 2023 2.1500 2.2600 2.0600 2.0600 2.0600 7,800
Nov 9, 2023 2.3450 2.3450 2.2000 2.2000 2.2000 3,800
Nov 8, 2023 2.3050 2.5000 2.2200 2.2200 2.2200 3,000
Nov 7, 2023 2.3000 2.3500 2.2500 2.2500 2.2500 17,700
Nov 6, 2023 2.4200 2.4900 2.2840 2.2900 2.2900 3,400
Nov 3, 2023 2.3100 2.4500 2.2800 2.4000 2.4000 7,100
Nov 2, 2023 2.2500 2.5000 2.2500 2.3600 2.3600 12,000
Nov 1, 2023 2.2700 2.2900 2.2050 2.2100 2.2100 20,800
Oct 31, 2023 2.1400 2.1600 2.1200 2.1600 2.1600 3,900
Oct 30, 2023 2.0700 2.1900 2.0700 2.1550 2.1550 5,100
Oct 27, 2023 2.2600 2.2930 2.1050 2.1500 2.1500 7,700
Oct 26, 2023 2.4700 2.4700 2.1900 2.1900 2.1900 11,500
Oct 25, 2023 2.3000 2.7400 2.3000 2.3100 2.3100 4,100
Oct 24, 2023 2.3000 2.3000 2.2010 2.2010 2.2010 9,600
Oct 23, 2023 2.3800 2.3800 2.2000 2.2200 2.2200 13,800
Oct 20, 2023 2.3500 2.3500 2.2500 2.2500 2.2500 4,400
Oct 19, 2023 2.4100 2.5600 2.3300 2.3500 2.3500 13,200
Oct 18, 2023 2.5550 2.6900 2.5200 2.6400 2.6400 7,800
Oct 17, 2023 2.8200 2.8700 2.6200 2.6200 2.6200 45,000
Oct 16, 2023 2.9000 3.0000 2.8100 2.8100 2.8100 14,400
Oct 13, 2023 2.8890 2.9600 2.8800 2.9600 2.9600 11,600
Oct 12, 2023 2.8000 2.8900 2.8000 2.8500 2.8500 1,900
Oct 11, 2023 2.9390 2.9500 2.8140 2.8300 2.8300 3,800
Oct 10, 2023 3.0270 3.0300 2.9500 2.9500 2.9500 2,900
Oct 9, 2023 2.8400 3.0200 2.8400 2.9500 2.9500 4,100
Oct 6, 2023 3.0050 3.0050 2.9000 2.9000 2.9000 2,500
Oct 5, 2023 2.9000 2.9700 2.8800 2.8800 2.8800 3,400
Oct 4, 2023 3.1000 3.1000 2.8000 2.9700 2.9700 6,500
Oct 3, 2023 3.1000 3.1000 3.0800 3.0800 3.0800 3,000
Oct 2, 2023 3.1500 3.1500 3.0900 3.1500 3.1500 3,800
Sep 29, 2023 3.1300 3.2100 3.0100 3.2100 3.2100 5,800
Sep 28, 2023 3.0400 3.0700 2.9900 3.0700 3.0700 8,300
Sep 27, 2023 3.0600 3.1460 3.0500 3.0900 3.0900 4,600
Sep 26, 2023 3.0600 3.1500 3.0500 3.1000 3.1000 9,300
Sep 25, 2023 2.8900 3.0700 2.8200 3.0300 3.0300 7,900
Sep 22, 2023 2.9230 3.0600 2.9000 2.9800 2.9800 8,600
Sep 21, 2023 3.0300 3.1700 2.9000 3.1200 3.1200 17,200
Sep 20, 2023 3.3000 3.3000 3.0000 3.1800 3.1800 4,900
Sep 19, 2023 3.3000 3.3000 3.0400 3.2600 3.2600 3,500
Sep 18, 2023 3.1800 3.4600 3.0200 3.3600 3.3600 23,500
Aug 8, 2023 4.4600 4.6400 4.3000 4.5400 4.5400 2,700
Aug 7, 2023 4.7500 4.7900 4.5400 4.5500 4.5500 7,300
Aug 4, 2023 4.9500 4.9500 4.6000 4.7200 4.7200 6,500
Aug 3, 2023 4.9700 5.1100 4.7800 4.7880 4.7880 5,900
Aug 2, 2023 5.1200 5.3200 4.8400 4.8400 4.8400 8,300
Aug 1, 2023 5.3100 5.3100 4.9610 5.0700 5.0700 21,900
Jul 31, 2023 5.1800 5.5300 5.1100 5.2200 5.2200 34,600
Jul 28, 2023 4.3900 5.1200 4.3900 5.0500 5.0500 25,400
Jul 27, 2023 4.4500 4.5300 4.2910 4.3600 4.3600 8,200
Jul 26, 2023 3.8000 4.5800 3.7500 4.4500 4.4500 63,200
Jul 25, 2023 4.0000 4.0000 3.6760 3.7300 3.7300 55,000
Jul 24, 2023 4.2300 4.2850 4.0000 4.0500 4.0500 18,400
Jul 21, 2023 4.4100 4.5900 4.3000 4.3300 4.3300 18,100
Jul 20, 2023 4.5100 4.5400 4.3500 4.3500 4.3500 8,100
Jul 19, 2023 4.5400 4.5400 4.2650 4.4800 4.4800 9,000
Jul 18, 2023 4.5500 4.6000 4.4300 4.4700 4.4700 12,400
Jul 17, 2023 5.0800 5.1700 4.4900 4.6300 4.6300 22,500
Jul 14, 2023 4.7300 5.0400 4.7300 4.9800 4.9800 21,700
Jul 13, 2023 4.2800 4.7500 4.2700 4.7500 4.7500 20,300
Jul 12, 2023 4.1700 4.3400 4.1700 4.2200 4.2200 13,600
Jul 11, 2023 4.3000 4.3000 4.0600 4.1900 4.1900 11,700
Jul 10, 2023 4.4900 4.5550 4.2700 4.3500 4.3500 11,100
Jul 7, 2023 4.2100 4.5500 4.2100 4.5200 4.5200 42,000
Jul 6, 2023 4.0200 4.3800 4.0200 4.1600 4.1600 56,700
Jul 5, 2023 3.6800 4.1200 3.6800 4.0600 4.0600 43,800
Jul 3, 2023 3.7200 3.9190 3.6700 3.7700 3.7700 14,500
Jun 30, 2023 3.3900 3.8000 3.3900 3.7600 3.7600 48,900
Jun 29, 2023 3.1800 3.7100 3.1690 3.3800 3.3800 171,800
Jun 28, 2023 2.9800 3.1100 2.9010 2.9500 2.9500 116,800
Jun 27, 2023 3.1500 3.1500 2.9500 3.0000 3.0000 26,800
Jun 26, 2023 3.2000 3.2900 2.7520 3.1600 3.1600 84,500
Jun 23, 2023 1:8 Stock Splits
Jun 23, 2023 3.3000 4.6100 3.1000 3.1800 3.1800 493,200
Jun 22, 2023 3.2800 3.3760 3.2800 3.3680 3.3680 18,550
Jun 21, 2023 3.6960 3.6960 3.2800 3.2800 3.2800 12,813
Jun 20, 2023 3.5200 3.5840 3.3760 3.3760 3.3760 14,163
Jun 16, 2023 3.4400 3.8240 3.3600 3.5040 3.5040 18,013
Jun 15, 2023 3.4400 3.7600 3.4400 3.5200 3.5200 11,613
Jun 14, 2023 3.6000 3.8400 3.3600 3.4000 3.4000 12,763
Jun 13, 2023 3.9440 3.9520 3.7600 3.8160 3.8160 4,938
Jun 12, 2023 3.6000 3.8160 3.6000 3.8160 3.8160 20,113
Jun 9, 2023 3.6800 3.9200 3.6080 3.6720 3.6720 8,638
Jun 8, 2023 3.8160 3.9200 3.6000 3.7600 3.7600 8,025
Jun 7, 2023 3.7520 3.9520 3.6880 3.9520 3.9520 6,038
Jun 6, 2023 3.8400 4.1600 3.6000 3.8400 3.8400 12,825
Jun 5, 2023 4.0480 4.3200 3.6000 3.9600 3.9600 19,213
Jun 2, 2023 4.6400 4.6400 4.0240 4.2000 4.2000 15,013
Jun 1, 2023 4.0000 4.4320 4.0000 4.1600 4.1600 42,938
May 31, 2023 3.9200 4.6400 3.9200 4.0720 4.0720 21,775
May 30, 2023 4.7200 4.7200 4.0000 4.0400 4.0400 25,375
May 26, 2023 3.9200 4.4800 3.9200 4.1360 4.1360 24,375
May 25, 2023 4.2240 4.7200 3.8560 3.9200 3.9200 19,400
May 24, 2023 3.6800 4.0800 3.6800 4.0000 4.0000 19,075
May 23, 2023 4.0000 4.2400 3.7600 4.0000 4.0000 29,600
May 22, 2023 3.2800 4.1680 3.2800 3.9200 3.9200 38,200
May 19, 2023 3.0400 3.3120 2.9600 3.2400 3.2400 14,063
May 18, 2023 3.2880 3.4400 3.0480 3.1680 3.1680 9,650
May 17, 2023 3.1200 3.3600 3.1200 3.2800 3.2800 4,413
May 16, 2023 3.0400 3.3600 3.0400 3.1440 3.1440 32,350
May 15, 2023 3.3040 3.5440 3.1600 3.5120 3.5120 20,150
May 12, 2023 2.9920 3.8400 2.9840 3.4080 3.4080 31,425
May 11, 2023 3.0800 3.0800 2.8160 2.9920 2.9920 16,463
May 10, 2023 3.0400 3.0800 2.8800 3.0800 3.0800 18,638
May 9, 2023 2.8000 3.2720 2.4320 3.0400 3.0400 249,763
May 8, 2023 3.3440 4.0800 3.2000 3.5200 3.5200 195,613
May 5, 2023 2.6400 3.0320 2.4800 2.9840 2.9840 121,625
May 4, 2023 2.2400 2.3920 2.1600 2.2720 2.2720 40,688
May 3, 2023 2.1600 2.3520 2.1600 2.1840 2.1840 24,463
May 2, 2023 2.2400 2.4000 2.1520 2.3520 2.3520 13,375
May 1, 2023 2.4000 2.4000 2.2000 2.3040 2.3040 8,900
Apr 28, 2023 2.2400 2.4000 2.2400 2.3200 2.3200 11,325
Apr 27, 2023 2.3200 2.3920 2.2400 2.2800 2.2800 13,738
Apr 26, 2023 2.3440 2.4000 2.2480 2.3520 2.3520 5,975
Apr 25, 2023 2.2080 2.4000 2.1600 2.4000 2.4000 14,338
Apr 24, 2023 2.1680 2.2400 2.1360 2.2080 2.2080 23,163
Apr 21, 2023 2.4000 2.4240 2.1760 2.2400 2.2400 33,450
Apr 20, 2023 2.4880 2.6480 2.4000 2.4000 2.4000 11,338
Apr 19, 2023 2.5600 2.6400 2.4800 2.6400 2.6400 21,600

Related Tickers

CVV CVD Equipment Corporation
4.6300
-1.91%
 
TAYD Taylor Devices, Inc.
45.67
-2.06%
 
NLLSF Nel ASA
0.4300
+2.14%
 
IVAC Intevac, Inc.
3.6300
-1.09%
 
XMTR Xometry, Inc.
16.31
+1.59%
 
NMHI Nature's Miracle Holding Inc.
0.9101
-1.08%
 
MIR Mirion Technologies, Inc.
10.97
+1.57%
 
SIEGY Siemens Aktiengesellschaft
92.36
-0.63%
 
IR Ingersoll Rand Inc.
88.66
-0.35%
 
PYR.TO PyroGenesis Canada Inc.
0.4500
0.00%