Singapore markets closed

3D Systems Corporation (DDD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.51+0.30 (+3.26%)
At close: 04:00PM EST
9.51 0.00 (0.00%)
Pre-market: 08:30AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20229.309.779.199.519.51991,700
07 Dec 20229.279.469.159.219.21872,600
06 Dec 20229.729.769.359.429.42882,400
05 Dec 202210.0710.229.709.749.74913,100
02 Dec 202210.0010.279.8010.1810.181,160,000
01 Dec 202210.1310.3610.0110.1310.13922,400
30 Nov 20229.7310.149.4510.1410.141,869,500
29 Nov 20229.119.339.089.239.23818,000
28 Nov 20229.629.679.119.139.131,009,800
25 Nov 20229.719.799.679.749.74327,800
23 Nov 20229.609.799.479.759.75828,500
22 Nov 20229.539.639.349.559.55811,500
21 Nov 20229.649.719.419.529.52854,100
18 Nov 202210.2210.359.749.789.781,010,800
17 Nov 20229.8410.039.6310.0310.031,889,800
16 Nov 202210.5010.519.9210.1610.161,570,300
15 Nov 202210.4411.0010.1910.7210.722,339,900
14 Nov 20229.9210.339.4410.1310.132,008,300
11 Nov 20229.2610.169.2110.0210.022,064,400
10 Nov 20228.909.308.649.259.252,446,000
09 Nov 20227.808.977.808.178.172,982,400
08 Nov 20227.858.007.637.737.732,166,000
07 Nov 20228.078.147.667.817.811,900,700
04 Nov 20228.408.477.818.038.032,114,900
03 Nov 20228.268.478.198.288.281,106,100
02 Nov 20228.849.068.448.458.451,092,400
01 Nov 20229.009.048.848.968.96850,600
31 Oct 20228.848.968.738.838.83942,400
28 Oct 20228.889.018.698.938.93842,500
27 Oct 20229.189.198.778.798.791,276,600
26 Oct 20229.109.409.019.079.071,101,000
25 Oct 20228.639.238.619.109.101,225,700
24 Oct 20228.608.638.268.568.56761,700
21 Oct 20228.178.558.028.558.55839,400
20 Oct 20228.328.618.148.188.18724,700
19 Oct 20228.468.558.278.348.34688,100
18 Oct 20228.758.938.438.608.60862,200
17 Oct 20228.248.508.238.428.42941,100
14 Oct 20228.388.447.947.957.95739,600
13 Oct 20227.738.337.618.308.301,280,200
12 Oct 20228.178.237.958.048.04901,000
11 Oct 20228.258.347.948.138.131,214,000
10 Oct 20228.508.568.238.338.33970,700
07 Oct 20228.868.938.398.448.441,109,400
06 Oct 20229.139.348.929.119.11875,900
05 Oct 20228.689.198.649.169.161,369,300
04 Oct 20228.798.998.698.928.921,235,200
03 Oct 20228.178.698.138.538.531,444,500
30 Sept 20228.448.567.987.987.983,108,700
29 Sept 20228.448.568.228.428.421,144,700
28 Sept 20228.198.838.188.698.691,677,000
27 Sept 20228.088.338.018.208.201,199,800
26 Sept 20228.008.387.907.907.901,163,800
23 Sept 20228.108.227.808.008.001,676,900
22 Sept 20228.758.778.278.318.311,254,300
21 Sept 20228.889.178.798.828.821,139,400
20 Sept 20228.858.998.808.808.80928,100
19 Sept 20228.859.098.829.009.00918,900
16 Sept 20229.079.138.869.039.032,873,900
15 Sept 20229.439.629.129.189.181,444,900
14 Sept 20229.639.699.399.539.53887,000
13 Sept 20229.809.909.619.669.661,118,900
12 Sept 202210.1510.3410.0610.2310.23971,700
09 Sept 202210.0010.1410.0010.1110.111,479,900
08 Sept 20229.489.829.399.819.811,069,300
07 Sept 20229.339.669.339.589.581,119,600
06 Sept 20229.609.769.369.399.391,155,400
02 Sept 202210.4310.509.639.659.651,409,200
01 Sept 202210.0010.009.569.799.791,123,000
31 Aug 202210.2510.2810.0410.1310.131,229,200
30 Aug 202210.4010.4310.0110.0910.09843,800
29 Aug 202210.1910.4210.1110.2610.26984,300
26 Aug 202210.6610.7910.2610.3510.351,051,600
25 Aug 202210.5410.6910.4610.6410.64907,500
24 Aug 202210.2110.6510.1110.3710.37981,900
23 Aug 202210.5510.6410.2010.2010.201,026,800
22 Aug 202210.8210.9710.5510.5710.571,109,300
19 Aug 202211.4111.5211.1111.1111.111,346,000
18 Aug 202211.4611.6911.2711.6911.69871,500
17 Aug 202211.7511.9111.4411.4411.441,152,200
16 Aug 202212.4312.4912.0212.2212.221,047,900
15 Aug 202212.2412.6212.2012.4812.481,033,200
12 Aug 202212.2412.4112.0312.4012.401,052,700
11 Aug 202212.1013.0112.0712.1212.122,209,900
10 Aug 202211.5611.8311.0811.8311.833,215,800
09 Aug 202211.5912.0310.6711.2611.264,683,600
08 Aug 202212.7013.5212.6613.2413.242,950,900
05 Aug 202212.0912.6111.8812.6112.611,341,200
04 Aug 202212.4012.4512.0412.3712.371,402,700
03 Aug 202211.7912.4111.7912.3612.361,811,200
02 Aug 202211.4311.9711.4111.9111.911,090,700
01 Aug 202211.3611.6911.1611.5911.591,034,900
29 Jul 202211.4711.4711.1111.4411.441,107,000
28 Jul 202210.6711.4410.5211.4211.421,559,700
27 Jul 202210.1810.7010.0910.6110.611,164,500
26 Jul 202210.2610.3210.0010.0210.02901,000
25 Jul 202210.6610.7110.3510.4310.43959,900
22 Jul 202211.2211.2210.5010.6610.66865,800
21 Jul 202210.9611.1810.7111.1711.171,125,100
20 Jul 202210.3810.9110.3110.8610.861,394,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...