Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shapeways Holdings, Inc. (SHPW)

NYSE - NYSE Delayed Price. Currency in USD
0.5631-0.0013 (-0.23%)
At close: 01:00PM EST
0.5800 +0.02 (+3.00%)
After hours: 02:57PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.55000.59000.55000.56300.563035,600
Nov 23, 20220.55000.58100.55000.56400.564059,900
Nov 22, 20220.59900.59900.52000.54600.5460289,000
Nov 21, 20220.60000.63600.54900.55000.5500252,000
Nov 18, 20220.58400.62000.56000.59000.5900101,900
Nov 17, 20220.63100.66000.58000.59800.5980177,200
Nov 16, 20220.62000.69900.62000.65000.6500123,000
Nov 15, 20220.68000.68200.60000.66500.6650225,900
Nov 14, 20220.64000.64000.56900.58400.5840200,000
Nov 11, 20220.59000.63200.56000.59300.5930216,300
Nov 10, 20220.56000.60000.54300.57100.571092,400
Nov 09, 20220.57700.60400.53500.55500.5550104,900
Nov 08, 20220.60000.60000.57000.59500.5950172,300
Nov 07, 20220.62000.64000.59500.60400.604039,200
Nov 04, 20220.66900.66900.59500.61700.6170160,900
Nov 03, 20220.63000.64900.59000.61300.613044,300
Nov 02, 20220.61700.64700.59000.59300.593099,900
Nov 01, 20220.70000.70000.61300.63600.636087,900
Oct 31, 20220.69300.69400.64000.64300.643034,100
Oct 28, 20220.63500.66600.63500.63800.638090,100
Oct 27, 20220.64000.65700.62300.63200.6320136,400
Oct 26, 20220.65000.66000.62100.63900.639082,800
Oct 25, 20220.65800.66500.63300.63900.6390255,600
Oct 24, 20220.66200.66200.63100.64000.6400151,500
Oct 21, 20220.63000.65400.60000.63000.6300203,600
Oct 20, 20220.60000.61500.59000.60600.606050,000
Oct 19, 20220.60000.63000.58000.59000.590075,700
Oct 18, 20220.63000.63400.58000.61800.6180216,900
Oct 17, 20220.60000.65000.58000.60000.6000435,900
Oct 14, 20220.63000.65000.60500.61100.611036,400
Oct 13, 20220.65000.65000.59000.62500.625063,800
Oct 12, 20220.65000.74200.57400.60700.60701,298,600
Oct 11, 20220.66000.67000.63000.64000.6400162,700
Oct 10, 20220.70000.70000.65000.68500.6850150,600
Oct 07, 20220.63000.65000.62000.62000.620067,300
Oct 06, 20220.68000.69800.64900.66500.665059,500
Oct 05, 20220.67000.68000.65300.66200.662071,800
Oct 04, 20220.70000.70000.64200.65000.6500100,000
Oct 03, 20220.62100.66100.61800.64900.649085,800
Sep 30, 20220.64000.65000.62100.62400.624091,800
Sep 29, 20220.70000.70000.63000.63400.634090,900
Sep 28, 20220.66000.70000.64200.67000.6700286,200
Sep 27, 20220.68000.71000.66000.66000.6600103,500
Sep 26, 20220.65000.71000.62000.65700.6570224,000
Sep 23, 20220.71000.71000.66000.67400.6740138,000
Sep 22, 20220.69000.70800.68000.68700.687094,900
Sep 21, 20220.70000.73800.68300.71000.7100147,000
Sep 20, 20220.75800.79700.72000.74300.7430128,800
Sep 19, 20220.79000.81200.70000.76300.7630517,200
Sep 16, 20220.82000.85000.75000.75000.7500212,200
Sep 15, 20220.81000.85000.81000.83600.8360112,700
Sep 14, 20220.81000.85500.81000.82800.828073,800
Sep 13, 20220.80000.83000.80000.81000.810043,100
Sep 12, 20220.83000.83000.82000.82000.8200106,000
Sep 09, 20220.83000.86000.80600.82200.8220153,800
Sep 08, 20220.87000.87000.83300.83500.8350186,900
Sep 07, 20220.83000.87000.83000.84200.842093,700
Sep 06, 20220.83000.88000.83000.83600.8360159,100
Sep 02, 20220.86600.86700.83400.84300.843025,900
Sep 01, 20220.87000.88900.83300.86300.8630212,800
Aug 31, 20220.85000.89000.85000.85400.854037,000
Aug 30, 20220.86100.91000.85000.87000.870064,600
Aug 29, 20220.85200.88500.85000.86800.8680111,400
Aug 26, 20220.88000.89000.85000.86000.8600138,100
Aug 25, 20220.84000.90000.84000.86600.866067,100
Aug 24, 20220.86000.91000.84600.85000.8500190,600
Aug 23, 20220.88000.90600.84400.85000.8500271,000
Aug 22, 20220.90600.91000.84000.84000.8400312,000
Aug 19, 20220.91000.92000.89000.91000.9100259,100
Aug 18, 20220.96000.97000.89000.92000.92001,595,100
Aug 17, 20220.95000.97000.91000.94300.9430218,200
Aug 16, 20220.99001.04000.92100.93500.9350479,500
Aug 15, 20220.95500.96700.90300.94000.9400285,200
Aug 12, 20221.01001.23000.90300.94400.9440181,900
Aug 11, 20220.96000.99700.94000.97000.9700342,800
Aug 10, 20220.93400.96700.89000.93000.9300274,900
Aug 09, 20220.93000.94000.85000.90000.9000810,700
Aug 08, 20220.87500.90900.86400.90800.9080973,300
Aug 05, 20220.88000.88000.82300.87000.8700191,100
Aug 04, 20220.91000.91000.86000.88000.8800237,000
Aug 03, 20220.86900.93500.84100.87100.8710492,500
Aug 02, 20220.92600.94000.82300.87700.8770173,600
Aug 01, 20220.94000.94000.88000.89200.892076,100
Jul 29, 20220.90000.92000.85300.85600.8560186,700
Jul 28, 20220.92000.95300.90000.90000.9000357,900
Jul 27, 20220.90000.91000.88000.89600.8960120,500
Jul 26, 20220.86400.90700.86400.89000.8900199,800
Jul 25, 20220.87900.90000.87800.89500.8950181,500
Jul 22, 20220.93900.96700.85000.87100.8710215,300
Jul 21, 20221.06001.06000.92100.93000.9300266,500
Jul 20, 20220.97800.98500.95000.96500.9650209,400
Jul 19, 20220.99001.00800.96000.98500.9850118,200
Jul 18, 20220.99000.99000.95500.96000.9600137,900
Jul 15, 20221.15001.17000.93300.94200.9420356,700
Jul 14, 20221.17001.21001.11001.12001.1200167,800
Jul 13, 20221.22501.25001.18001.20001.200024,900
Jul 12, 20221.31001.31001.20001.21001.210032,000
Jul 11, 20221.30001.30801.25001.26001.260062,800
Jul 08, 20221.24001.35001.24001.29001.290060,100
Jul 07, 20221.21001.29001.20001.24001.240072,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement