Singapore Markets close in 1 hr 25 mins

3D Systems Corporation (DDD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.40-0.06 (-0.57%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202210.6910.789.919.999.992,194,600
23 May 202210.2910.3710.0010.2510.251,440,100
20 May 202210.6410.8410.0010.4010.401,309,900
19 May 202210.1010.7210.0310.4610.461,526,700
18 May 202210.5510.9010.0010.1610.162,251,000
17 May 202210.5610.8810.4510.7610.762,311,800
16 May 202210.1610.379.8710.0910.091,994,900
13 May 20229.9710.449.9010.3610.362,128,200
12 May 20228.9410.058.799.609.602,766,100
11 May 20229.9210.549.089.099.092,527,900
10 May 20229.2010.419.1710.1510.154,110,500
09 May 202210.7010.9210.1910.2310.232,322,200
06 May 202211.5911.5910.9211.0211.022,557,700
05 May 202212.1012.1011.2011.4811.481,359,600
04 May 202211.9312.3611.4312.3012.301,406,300
03 May 202211.8812.1811.7611.8811.881,258,100
02 May 202211.2411.8411.1011.8311.831,548,400
29 Apr 202211.6712.1711.2811.3411.341,963,500
28 Apr 202211.8012.0011.1411.7411.743,746,200
27 Apr 202212.5612.9312.1612.2312.231,395,800
26 Apr 202213.5413.5412.6012.6312.631,953,800
25 Apr 202213.1813.7513.1213.7513.751,268,400
22 Apr 202214.0714.3013.2913.3713.371,589,500
21 Apr 202214.3714.5813.9114.2214.222,028,500
20 Apr 202214.3514.3613.9413.9913.99785,500
19 Apr 202214.0114.6914.0114.2814.28854,900
18 Apr 202214.4014.4514.0014.1014.10814,500
14 Apr 202215.1015.1214.4014.4014.40797,400
13 Apr 202214.7515.1414.4715.0115.01800,400
12 Apr 202214.9715.3814.6514.7214.721,120,600
11 Apr 202214.8015.1314.5514.7314.731,099,200
08 Apr 202215.3815.3814.8714.9114.91967,100
07 Apr 202215.7316.0015.0415.3815.381,579,100
06 Apr 202216.0016.1515.4415.6515.651,476,400
05 Apr 202217.4117.5016.3116.3716.371,358,600
04 Apr 202217.0017.8317.0017.5417.541,507,500
01 Apr 202216.9117.3016.4716.8216.821,504,500
31 Mar 202217.0017.1016.6416.6816.681,162,500
30 Mar 202217.4017.7116.9717.0617.061,438,000
29 Mar 202216.3617.6516.3617.5717.571,973,900
28 Mar 202216.0016.2415.8616.2216.221,113,700
25 Mar 202216.2516.3515.6416.0416.041,301,600
24 Mar 202215.9016.2315.6016.2316.231,287,200
23 Mar 202215.9116.5015.7215.8315.831,189,300
22 Mar 202215.9516.5415.9516.1816.181,560,200
21 Mar 202216.1316.3515.4515.9115.911,384,500
18 Mar 202215.3016.3215.2916.2616.262,903,200
17 Mar 202214.7015.3714.4915.3415.341,696,000
16 Mar 202214.2514.9214.1614.8114.811,452,800
15 Mar 202213.6814.0613.3313.9613.961,029,600
14 Mar 202214.2714.4613.4613.6513.651,602,000
11 Mar 202215.0115.4414.3914.4414.441,498,400
10 Mar 202214.8615.0014.5314.9514.951,239,700
09 Mar 202214.8815.3514.5015.2815.281,992,300
08 Mar 202214.5915.3614.2814.5514.551,940,100
07 Mar 202214.3015.2114.3014.4614.462,114,500
04 Mar 202215.5415.6414.5014.6114.612,675,900
03 Mar 202216.9316.9415.7515.8115.812,696,500
02 Mar 202217.4017.4916.2017.0117.014,033,300
01 Mar 202220.4820.5117.1417.2617.269,211,600
28 Feb 202217.3818.0817.2317.8217.823,451,200
25 Feb 202217.2517.4516.6317.4417.441,314,500
24 Feb 202215.5017.2815.3817.2617.262,487,300
23 Feb 202217.2317.8316.4016.4416.441,581,400
22 Feb 202216.9517.6816.8417.0917.091,454,100
18 Feb 202218.2318.3717.3817.5917.591,440,600
17 Feb 202218.8318.9318.1018.2718.27848,600
16 Feb 202219.1719.2518.7419.1119.11977,400
15 Feb 202218.7019.4018.5119.3819.38942,200
14 Feb 202218.3018.9718.1518.3518.351,064,500
11 Feb 202218.7719.3518.1918.4518.451,167,300
10 Feb 202218.6919.7318.2718.6618.661,188,200
09 Feb 202218.5819.0718.4119.0619.061,416,800
08 Feb 202217.7718.5117.7318.3918.391,336,900
07 Feb 202217.7618.4217.6817.7817.781,289,200
04 Feb 202217.0617.9416.8017.8617.861,577,900
03 Feb 202217.5017.7716.9317.0017.002,056,900
02 Feb 202218.3518.6917.7218.0818.082,771,300
01 Feb 202218.0718.5517.6018.2418.241,757,700
31 Jan 202216.6617.9316.6017.9017.902,295,100
28 Jan 202216.0016.5815.7516.5616.562,019,600
27 Jan 202216.7317.0915.8816.0316.031,592,700
26 Jan 202217.4417.6016.2716.3916.391,845,600
25 Jan 202216.3217.2016.1916.7716.772,552,300
24 Jan 202216.1617.0215.3316.8516.854,774,200
21 Jan 202217.9918.0916.8716.8716.873,444,900
20 Jan 202218.7819.6718.3618.4018.401,965,100
19 Jan 202218.9219.4218.5118.5418.542,220,000
18 Jan 202219.7519.8518.9018.9218.921,350,600
14 Jan 202219.4320.1019.3019.8819.881,131,600
13 Jan 202220.1820.5519.5219.5819.581,104,800
12 Jan 202220.5720.8820.0620.1820.181,284,600
11 Jan 202219.7520.5319.4520.2420.241,649,300
10 Jan 202219.5819.7118.8119.6619.661,999,600
07 Jan 202220.0020.6819.7319.8319.832,159,100
06 Jan 202220.2220.8619.3019.7919.792,398,700
05 Jan 202221.5322.1220.2720.3120.312,066,900
04 Jan 202222.2422.3221.0521.8221.822,055,000
03 Jan 202222.0622.6721.4822.1222.121,851,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...