Singapore markets closed

3D Systems Corporation (DDD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.7000-0.2200 (-5.61%)
At close: 04:01PM EDT
3.7100 +0.01 (+0.27%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.90003.91003.67003.70003.70001,572,600
11 Apr 20244.05004.10003.92003.92003.92001,204,800
10 Apr 20244.01004.07003.92004.04004.04001,592,400
09 Apr 20244.05004.21004.02004.14004.14001,157,400
08 Apr 20244.06004.14004.03004.05004.05001,099,900
05 Apr 20244.07004.10003.98004.01004.0100943,200
04 Apr 20244.25004.30004.07004.07004.07001,005,000
03 Apr 20244.10004.22004.06004.16004.1600748,700
02 Apr 20244.24004.24004.11004.15004.15001,321,100
01 Apr 20244.44004.44004.24004.30004.3000837,900
28 Mar 20244.46004.53004.43004.44004.4400862,700
27 Mar 20244.33004.49004.31004.45004.45002,547,000
26 Mar 20244.39004.44004.25004.25004.25001,397,200
25 Mar 20244.38004.46004.32004.33004.3300911,300
22 Mar 20244.58004.62004.37004.38004.3800774,600
21 Mar 20244.45004.77004.44004.61004.61001,526,200
20 Mar 20244.30004.51004.27004.44004.44001,177,800
19 Mar 20244.30004.37004.25004.35004.3500853,700
18 Mar 20244.56004.56004.33004.34004.3400957,100
15 Mar 20244.48004.64004.42004.55004.55003,872,300
14 Mar 20244.72004.81004.47004.50004.50001,239,900
13 Mar 20244.80004.98004.77004.79004.79001,257,800
12 Mar 20245.07005.07004.82004.85004.85002,307,700
11 Mar 20244.98005.25004.98005.11005.11001,768,300
08 Mar 20244.86005.14004.86005.05005.05002,034,500
07 Mar 20244.60004.85004.55004.84004.84001,869,900
06 Mar 20244.52004.65004.41004.52004.52001,397,500
05 Mar 20244.17004.88004.16004.45004.45004,771,700
04 Mar 20244.20004.25004.08004.11004.11001,642,600
01 Mar 20244.15004.40004.07004.23004.23002,380,900
29 Feb 20244.09004.20003.81004.14004.14003,115,100
28 Feb 20244.27004.28003.80004.02004.02008,635,500
27 Feb 20245.25005.34005.16005.23005.23002,131,200
26 Feb 20244.90005.22004.84005.17005.17001,417,600
23 Feb 20244.92005.00004.82004.91004.9100989,600
22 Feb 20245.13005.21004.92004.96004.96001,151,100
21 Feb 20245.08005.12005.00005.10005.10001,000,900
20 Feb 20245.34005.38005.15005.19005.19001,099,700
16 Feb 20245.62005.67005.47005.50005.50001,530,200
15 Feb 20245.49005.75005.48005.75005.75001,766,000
14 Feb 20245.11005.45005.06005.44005.44001,820,500
13 Feb 20245.07005.36004.93004.96004.96002,642,600
12 Feb 20244.96005.16004.94005.09005.09001,593,600
09 Feb 20244.89004.99004.86004.95004.9500787,600
08 Feb 20244.73004.92004.66004.88004.8800708,000
07 Feb 20244.77004.93004.64004.76004.76001,067,300
06 Feb 20244.60004.82004.58004.77004.77001,340,300
05 Feb 20244.69004.70004.56004.61004.6100926,000
02 Feb 20244.77004.88004.64004.81004.81001,024,800
01 Feb 20244.85004.99004.80004.87004.87001,716,800
31 Jan 20244.92005.17004.78004.79004.79001,370,600
30 Jan 20245.05005.07004.82004.94004.94002,122,100
29 Jan 20245.04005.22004.96005.17005.17001,825,000
26 Jan 20245.13005.23005.05005.06005.0600718,600
25 Jan 20245.09005.12004.92005.08005.0800839,800
24 Jan 20245.30005.33004.93004.98004.98001,050,900
23 Jan 20245.29005.36005.11005.16005.16001,528,500
22 Jan 20244.97005.32004.96005.15005.15001,925,900
19 Jan 20244.86004.92004.69004.89004.89001,104,000
18 Jan 20244.77004.85004.71004.82004.82001,299,800
17 Jan 20244.69004.76004.56004.70004.70002,166,800
16 Jan 20245.10005.10004.85004.86004.86001,638,400
12 Jan 20245.27005.55005.17005.19005.19001,863,000
11 Jan 20245.50005.60005.29005.50005.50001,550,300
10 Jan 20245.72005.72005.34005.58005.58002,501,200
09 Jan 20245.66005.88005.60005.76005.76001,207,200
08 Jan 20245.60005.86005.53005.79005.79001,157,900
05 Jan 20245.53005.80005.48005.62005.62001,330,900
04 Jan 20245.56005.70005.50005.61005.61002,026,100
03 Jan 20245.99005.99005.55005.56005.56002,377,100
02 Jan 20246.20006.36006.11006.15006.15001,481,600
29 Dec 20236.57006.61006.27006.35006.35001,450,600
28 Dec 20236.63006.73006.54006.64006.64001,313,500
27 Dec 20236.81006.83006.63006.66006.66001,452,100
26 Dec 20236.28006.85006.24006.79006.79002,207,800
22 Dec 20236.27006.39006.12006.21006.21001,541,000
21 Dec 20235.91006.33005.90006.27006.27001,700,900
20 Dec 20236.21006.36005.98005.99005.99001,714,200
19 Dec 20236.25006.39006.19006.26006.26001,615,800
18 Dec 20236.44006.44006.12006.15006.15002,156,300
15 Dec 20236.60006.79006.41006.41006.41005,415,000
14 Dec 20236.38006.80006.38006.60006.60003,104,400
13 Dec 20235.79006.27005.67006.23006.23002,061,500
12 Dec 20235.89005.89005.71005.81005.81002,238,500
11 Dec 20235.86005.98005.81005.94005.94001,776,600
08 Dec 20235.86006.02005.78005.92005.92001,621,900
07 Dec 20235.72006.22005.72005.93005.93003,281,400
06 Dec 20235.75005.94005.51005.54005.54002,407,900
05 Dec 20235.65005.82005.52005.66005.66001,740,300
04 Dec 20235.70005.77005.46005.72005.72002,188,800
01 Dec 20235.30005.82005.23005.80005.80002,897,800
30 Nov 20235.56005.56005.27005.34005.34002,268,700
29 Nov 20235.48005.64005.30005.33005.33002,231,400
28 Nov 20235.27005.39005.12005.37005.37001,647,400
27 Nov 20235.25005.33005.04005.31005.31002,699,700
24 Nov 20234.92005.40004.89005.38005.38004,572,100
22 Nov 20234.71004.81004.63004.64004.6400919,200
21 Nov 20234.80004.80004.53004.64004.64001,316,900
20 Nov 20234.85004.95004.73004.83004.83001,724,500
17 Nov 20234.50004.85004.42004.84004.84002,391,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...