Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,192.00 +18.07 (+0.57%) Nikkei
27,342.76 +397.09 (+1.47%) Hang Seng
19,258.76 0.00 (0.00%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,065.25 +215.49 (+0.77%) CMC Crypto 200
612.34 +7.29 (+1.21%)
3D Systems Corporation (DDD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 9.96 | 10.35 | 9.90 | 10.30 | 10.30 | 1,001,500 |
| 20 Mar 2023 | 10.00 | 10.13 | 9.71 | 9.79 | 9.79 | 1,518,800 |
| 17 Mar 2023 | 10.44 | 10.50 | 9.98 | 10.00 | 10.00 | 3,115,300 |
| 16 Mar 2023 | 10.07 | 10.61 | 9.95 | 10.55 | 10.55 | 890,000 |
| 15 Mar 2023 | 10.12 | 10.18 | 9.85 | 10.17 | 10.17 | 1,195,300 |
| 14 Mar 2023 | 10.56 | 10.70 | 10.15 | 10.36 | 10.36 | 1,181,300 |
| 13 Mar 2023 | 10.00 | 10.37 | 9.75 | 10.23 | 10.23 | 1,086,400 |
| 10 Mar 2023 | 10.22 | 10.47 | 9.94 | 10.23 | 10.23 | 1,346,100 |
| 09 Mar 2023 | 10.73 | 10.88 | 10.26 | 10.27 | 10.27 | 998,000 |
| 08 Mar 2023 | 10.76 | 10.84 | 10.50 | 10.69 | 10.69 | 944,600 |
| 07 Mar 2023 | 11.03 | 11.20 | 10.74 | 10.81 | 10.81 | 1,390,800 |
| 06 Mar 2023 | 11.43 | 11.54 | 10.90 | 11.03 | 11.03 | 1,537,000 |
| 03 Mar 2023 | 10.56 | 11.44 | 10.50 | 11.38 | 11.38 | 1,621,900 |
| 02 Mar 2023 | 10.84 | 10.84 | 10.40 | 10.54 | 10.54 | 1,637,300 |
| 01 Mar 2023 | 10.08 | 11.55 | 10.08 | 11.11 | 11.11 | 3,766,400 |
| 28 Feb 2023 | 9.93 | 10.34 | 9.76 | 9.79 | 9.79 | 1,991,300 |
| 27 Feb 2023 | 10.16 | 10.21 | 9.91 | 10.08 | 10.08 | 1,111,700 |
| 24 Feb 2023 | 10.37 | 10.37 | 9.74 | 9.98 | 9.98 | 1,695,100 |
| 23 Feb 2023 | 10.84 | 10.88 | 10.27 | 10.65 | 10.65 | 963,800 |
| 22 Feb 2023 | 10.51 | 10.79 | 10.42 | 10.69 | 10.69 | 1,234,400 |
| 21 Feb 2023 | 10.82 | 10.97 | 10.45 | 10.46 | 10.46 | 911,700 |
| 17 Feb 2023 | 11.27 | 11.32 | 10.88 | 11.16 | 11.16 | 1,126,800 |
| 16 Feb 2023 | 11.42 | 11.79 | 11.09 | 11.40 | 11.40 | 1,301,300 |
| 15 Feb 2023 | 11.06 | 11.70 | 11.01 | 11.66 | 11.66 | 1,147,700 |
| 14 Feb 2023 | 10.79 | 11.15 | 10.59 | 11.07 | 11.07 | 1,045,600 |
| 13 Feb 2023 | 10.75 | 10.99 | 10.56 | 10.97 | 10.97 | 600,300 |
| 10 Feb 2023 | 10.64 | 10.84 | 10.47 | 10.75 | 10.75 | 886,900 |
| 09 Feb 2023 | 11.42 | 11.48 | 10.78 | 10.81 | 10.81 | 861,900 |
| 08 Feb 2023 | 11.38 | 11.64 | 11.20 | 11.21 | 11.21 | 918,100 |
| 07 Feb 2023 | 11.21 | 11.54 | 10.98 | 11.48 | 11.48 | 1,070,200 |
| 06 Feb 2023 | 11.66 | 11.78 | 11.28 | 11.31 | 11.31 | 1,203,500 |
| 03 Feb 2023 | 11.97 | 12.67 | 11.58 | 12.02 | 12.02 | 2,262,200 |
| 02 Feb 2023 | 11.50 | 12.42 | 11.49 | 12.39 | 12.39 | 2,329,400 |
| 01 Feb 2023 | 10.83 | 11.14 | 10.53 | 11.01 | 11.01 | 1,343,900 |
| 31 Jan 2023 | 10.30 | 10.87 | 10.30 | 10.86 | 10.86 | 1,042,400 |
| 30 Jan 2023 | 10.54 | 10.74 | 10.23 | 10.30 | 10.30 | 851,000 |
| 27 Jan 2023 | 10.10 | 10.96 | 10.10 | 10.76 | 10.76 | 2,405,200 |
| 26 Jan 2023 | 9.82 | 10.19 | 9.48 | 10.13 | 10.13 | 1,448,300 |
| 25 Jan 2023 | 9.57 | 9.75 | 9.42 | 9.60 | 9.60 | 798,600 |
| 24 Jan 2023 | 9.92 | 10.17 | 9.73 | 9.81 | 9.81 | 771,000 |
| 23 Jan 2023 | 9.55 | 10.13 | 9.53 | 10.05 | 10.05 | 1,461,000 |
| 20 Jan 2023 | 9.15 | 9.53 | 8.95 | 9.45 | 9.45 | 1,059,500 |
| 19 Jan 2023 | 9.20 | 9.26 | 9.02 | 9.03 | 9.03 | 1,030,100 |
| 18 Jan 2023 | 9.60 | 9.94 | 9.36 | 9.38 | 9.38 | 1,320,100 |
| 17 Jan 2023 | 9.19 | 9.51 | 9.10 | 9.47 | 9.47 | 1,246,000 |
| 13 Jan 2023 | 8.88 | 9.19 | 8.83 | 9.14 | 9.14 | 788,900 |
| 12 Jan 2023 | 9.00 | 9.03 | 8.72 | 9.00 | 9.00 | 970,900 |
| 11 Jan 2023 | 8.80 | 8.96 | 8.65 | 8.94 | 8.94 | 1,036,600 |
| 10 Jan 2023 | 8.41 | 8.79 | 8.38 | 8.69 | 8.69 | 1,069,700 |
| 09 Jan 2023 | 8.42 | 8.66 | 8.39 | 8.43 | 8.43 | 1,449,100 |
| 06 Jan 2023 | 8.11 | 8.32 | 7.83 | 8.23 | 8.23 | 895,100 |
| 05 Jan 2023 | 7.83 | 8.02 | 7.63 | 8.01 | 8.01 | 864,300 |
| 04 Jan 2023 | 7.67 | 7.94 | 7.56 | 7.93 | 7.93 | 1,155,100 |
| 03 Jan 2023 | 7.60 | 7.66 | 7.30 | 7.49 | 7.49 | 1,205,400 |
| 30 Dec 2022 | 7.14 | 7.43 | 7.11 | 7.40 | 7.40 | 1,382,500 |
| 29 Dec 2022 | 7.14 | 7.30 | 7.13 | 7.28 | 7.28 | 1,227,400 |
| 28 Dec 2022 | 7.11 | 7.20 | 7.02 | 7.04 | 7.04 | 1,390,400 |
| 27 Dec 2022 | 7.31 | 7.38 | 7.12 | 7.16 | 7.16 | 1,027,900 |
| 23 Dec 2022 | 7.40 | 7.50 | 7.21 | 7.41 | 7.41 | 932,800 |
| 22 Dec 2022 | 7.49 | 7.51 | 7.16 | 7.43 | 7.43 | 1,545,600 |
| 21 Dec 2022 | 7.42 | 7.65 | 7.42 | 7.64 | 7.64 | 1,360,600 |
| 20 Dec 2022 | 7.50 | 7.63 | 7.36 | 7.42 | 7.42 | 1,179,300 |
| 19 Dec 2022 | 8.21 | 8.21 | 7.55 | 7.56 | 7.56 | 1,753,100 |
| 16 Dec 2022 | 8.14 | 8.34 | 8.06 | 8.27 | 8.27 | 8,014,600 |
| 15 Dec 2022 | 8.89 | 8.96 | 8.27 | 8.27 | 8.27 | 1,874,400 |
| 14 Dec 2022 | 9.16 | 9.28 | 8.97 | 9.13 | 9.13 | 1,061,400 |
| 13 Dec 2022 | 9.64 | 9.94 | 9.15 | 9.21 | 9.21 | 1,183,500 |
| 12 Dec 2022 | 9.16 | 9.39 | 9.10 | 9.17 | 9.17 | 927,100 |
| 09 Dec 2022 | 9.39 | 9.50 | 9.24 | 9.26 | 9.26 | 775,400 |
| 08 Dec 2022 | 9.30 | 9.77 | 9.19 | 9.51 | 9.51 | 991,700 |
| 07 Dec 2022 | 9.27 | 9.46 | 9.15 | 9.21 | 9.21 | 872,600 |
| 06 Dec 2022 | 9.72 | 9.76 | 9.35 | 9.42 | 9.42 | 882,400 |
| 05 Dec 2022 | 10.07 | 10.22 | 9.70 | 9.74 | 9.74 | 913,100 |
| 02 Dec 2022 | 10.00 | 10.27 | 9.80 | 10.18 | 10.18 | 1,160,000 |
| 01 Dec 2022 | 10.13 | 10.36 | 10.01 | 10.13 | 10.13 | 922,400 |
| 30 Nov 2022 | 9.73 | 10.14 | 9.45 | 10.14 | 10.14 | 1,871,000 |
| 29 Nov 2022 | 9.11 | 9.33 | 9.08 | 9.23 | 9.23 | 818,000 |
| 28 Nov 2022 | 9.62 | 9.67 | 9.11 | 9.13 | 9.13 | 1,009,800 |
| 25 Nov 2022 | 9.71 | 9.79 | 9.67 | 9.74 | 9.74 | 327,800 |
| 23 Nov 2022 | 9.60 | 9.79 | 9.47 | 9.75 | 9.75 | 828,500 |
| 22 Nov 2022 | 9.53 | 9.63 | 9.34 | 9.55 | 9.55 | 811,500 |
| 21 Nov 2022 | 9.64 | 9.71 | 9.41 | 9.52 | 9.52 | 854,100 |
| 18 Nov 2022 | 10.22 | 10.35 | 9.74 | 9.78 | 9.78 | 1,010,800 |
| 17 Nov 2022 | 9.84 | 10.03 | 9.63 | 10.03 | 10.03 | 1,889,800 |
| 16 Nov 2022 | 10.50 | 10.51 | 9.92 | 10.16 | 10.16 | 1,570,300 |
| 15 Nov 2022 | 10.44 | 11.00 | 10.19 | 10.72 | 10.72 | 2,339,900 |
| 14 Nov 2022 | 9.92 | 10.33 | 9.44 | 10.13 | 10.13 | 2,008,300 |
| 11 Nov 2022 | 9.26 | 10.16 | 9.21 | 10.02 | 10.02 | 2,064,400 |
| 10 Nov 2022 | 8.90 | 9.30 | 8.64 | 9.25 | 9.25 | 2,446,000 |
| 09 Nov 2022 | 7.80 | 8.97 | 7.80 | 8.17 | 8.17 | 2,982,400 |
| 08 Nov 2022 | 7.85 | 8.00 | 7.63 | 7.73 | 7.73 | 2,166,000 |
| 07 Nov 2022 | 8.07 | 8.14 | 7.66 | 7.81 | 7.81 | 1,900,700 |
| 04 Nov 2022 | 8.40 | 8.47 | 7.81 | 8.03 | 8.03 | 2,114,900 |
| 03 Nov 2022 | 8.26 | 8.47 | 8.19 | 8.28 | 8.28 | 1,106,100 |
| 02 Nov 2022 | 8.84 | 9.06 | 8.44 | 8.45 | 8.45 | 1,092,400 |
| 01 Nov 2022 | 9.00 | 9.04 | 8.84 | 8.96 | 8.96 | 850,600 |
| 31 Oct 2022 | 8.84 | 8.96 | 8.73 | 8.83 | 8.83 | 942,400 |
| 28 Oct 2022 | 8.88 | 9.01 | 8.69 | 8.93 | 8.93 | 842,500 |
| 27 Oct 2022 | 9.18 | 9.19 | 8.77 | 8.79 | 8.79 | 1,276,600 |
| 26 Oct 2022 | 9.10 | 9.40 | 9.01 | 9.07 | 9.07 | 1,101,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
