UK markets close in 7 hours 39 minutes

3D Systems Corporation (DDD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3400-0.2100 (-4.62%)
At close: 04:01PM EDT
4.3600 +0.02 (+0.46%)
Pre-market: 04:36AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 20234.48004.51004.29004.45004.45001,975,500
15 Nov 20234.70004.75004.43004.54004.54004,251,000
14 Nov 20234.50004.68004.45004.68004.68002,174,500
13 Nov 20234.12004.28004.06004.19004.19001,117,000
10 Nov 20234.20004.24004.06004.19004.19001,581,300
09 Nov 20234.42004.44004.14004.14004.14001,822,600
08 Nov 20234.53004.79004.21004.33004.33002,992,400
07 Nov 20234.23004.33004.10004.22004.22001,669,500
06 Nov 20234.37004.43004.19004.24004.24001,881,000
03 Nov 20234.15004.45004.15004.38004.38002,088,800
02 Nov 20233.81004.09003.80004.07004.07002,110,600
01 Nov 20233.73003.78003.57003.66003.66001,234,500
31 Oct 20233.71003.84003.67003.73003.73001,353,600
30 Oct 20233.62003.75003.51003.71003.71001,661,000
27 Oct 20233.70003.74003.50003.56003.56002,831,600
26 Oct 20233.87003.93003.66003.68003.68003,046,900
25 Oct 20233.75003.97003.55003.93003.93004,369,500
24 Oct 20234.16004.48004.12004.41004.41001,892,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...