Singapore markets closed

3D Systems Corporation (DDD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9700+0.1900 (+5.03%)
At close: 04:00PM EDT
3.9700 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20243.83004.01003.81003.97003.97002,245,500
11 Jul 20243.62003.80003.60003.78003.78002,437,800
10 Jul 20243.43003.49003.32003.48003.48001,139,300
09 Jul 20243.50003.61003.38003.42003.42001,834,400
08 Jul 20243.24003.52003.21003.50003.50003,109,600
05 Jul 20243.02003.20002.97003.20003.20002,414,000
03 Jul 20242.96003.18002.93003.02003.02001,552,900
02 Jul 20242.98003.07002.94002.95002.95001,452,200
01 Jul 20243.07003.10002.94002.97002.97001,965,100
28 Jun 20243.07003.12002.97003.07003.07003,256,700
27 Jun 20243.15003.17003.01003.07003.07001,799,600
26 Jun 20243.10003.16003.08003.16003.16001,838,000
25 Jun 20243.26003.26003.08003.11003.11002,993,100
24 Jun 20243.51003.53003.27003.27003.27003,381,700
21 Jun 20243.55003.66003.51003.52003.52004,864,400
20 Jun 20243.50003.63003.44003.57003.57002,055,600
18 Jun 20243.53003.62003.43003.52003.52002,451,400
17 Jun 20243.50003.61003.48003.55003.55001,569,800
14 Jun 20243.67003.70003.50003.51003.51002,090,800
13 Jun 20243.95003.98003.66003.73003.73003,138,800
12 Jun 20244.16004.21003.92003.98003.98002,114,000
11 Jun 20243.97004.08003.90004.02004.02002,271,500
10 Jun 20244.02004.06003.88004.01004.01002,800,700
07 Jun 20244.30004.47004.08004.12004.12002,799,800
06 Jun 20244.13004.70004.10004.39004.39007,273,400
05 Jun 20243.83004.32003.82004.16004.16008,135,400
04 Jun 20243.50003.57003.42003.46003.46001,534,500
03 Jun 20243.59003.64003.51003.51003.5100904,200
31 May 20243.62003.69003.52003.52003.52001,487,900
30 May 20243.58003.70003.52003.59003.59001,271,400
29 May 20243.59003.60003.51003.51003.51001,293,100
28 May 20243.55003.70003.54003.68003.68001,311,900
24 May 20243.50003.53003.47003.50003.5000896,400
23 May 20243.57003.58003.40003.48003.48001,396,900
22 May 20243.56003.70003.54003.56003.5600843,000
21 May 20243.60003.69003.57003.59003.59001,148,200
20 May 20243.66003.72003.60003.67003.67001,046,800
17 May 20243.77003.78003.62003.67003.67001,555,800
16 May 20243.82003.85003.72003.76003.7600969,500
15 May 20244.04004.11003.76003.80003.80001,482,900
14 May 20243.93004.46003.91003.96003.96003,453,300
13 May 20243.78003.98003.73003.73003.73001,362,000
10 May 20243.87003.96003.65003.70003.70001,775,300
09 May 20243.67003.87003.63003.84003.84001,229,700
08 May 20243.65003.69003.56003.66003.66001,575,800
07 May 20243.76003.78003.65003.69003.6900999,400
06 May 20243.66003.73003.58003.70003.70001,443,700
03 May 20243.65003.83003.61003.62003.62001,200,600
02 May 20243.54003.55003.42003.55003.55001,081,900
01 May 20243.35003.57003.34003.46003.46001,121,100
30 Apr 20243.39003.47003.35003.35003.3500886,500
29 Apr 20243.46003.54003.43003.45003.4500828,700
26 Apr 20243.42003.50003.38003.43003.4300743,400
25 Apr 20243.41003.46003.36003.43003.4300984,200
24 Apr 20243.52003.52003.43003.47003.47001,134,000
23 Apr 20243.46003.64003.42003.50003.50001,450,000
22 Apr 20243.57003.62003.46003.48003.48001,365,700
19 Apr 20243.43003.60003.41003.55003.55001,482,100
18 Apr 20243.40003.56003.32003.47003.47001,622,700
17 Apr 20243.51003.56003.38003.39003.39001,544,300
16 Apr 20243.52003.57003.40003.48003.48001,982,600
15 Apr 20243.92003.93003.48003.53003.53003,432,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...