UK markets close in 22 minutes

3D Systems Corporation (DDD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.39-1.85 (-14.01%)
As of 11:08AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202211.5912.0310.6711.3911.392,097,933
08 Aug 202212.7013.5212.6613.2413.242,950,900
05 Aug 202212.0912.6111.8812.6112.611,340,200
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 202211.4711.4711.1111.4411.441,106,600
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
19 Jul 20229.8810.369.8810.2910.291,248,300
18 Jul 202210.0710.379.729.769.761,079,000
15 Jul 20229.619.909.389.899.891,046,700
14 Jul 20229.619.619.269.539.53874,900
13 Jul 20229.389.729.319.699.69790,200
12 Jul 20229.719.939.569.699.69812,900
11 Jul 202210.0910.129.649.699.69686,200
08 Jul 20229.7710.299.7210.1510.151,022,500
07 Jul 20229.639.959.609.939.93926,500
06 Jul 20229.899.999.399.479.471,243,100
05 Jul 20229.429.949.239.939.931,358,700
01 Jul 20229.669.899.519.649.641,171,700
30 Jun 20229.629.839.409.709.70944,200
29 Jun 202210.0810.089.659.779.77969,300
28 Jun 202210.3810.5710.0610.1210.121,309,800
27 Jun 202210.6410.7010.2310.3110.31941,000
24 Jun 202210.5610.7410.3310.5210.524,189,200
23 Jun 20229.9110.549.8810.4710.471,371,600
22 Jun 20229.6010.089.579.909.901,225,100
21 Jun 20229.9810.229.729.749.741,232,100
17 Jun 20229.469.849.419.779.773,549,900
16 Jun 20229.599.739.289.449.441,551,600
15 Jun 20229.4610.159.469.969.961,447,300
14 Jun 20229.329.479.119.289.281,621,700
13 Jun 20229.669.879.209.259.252,191,700
10 Jun 202210.2010.439.9610.1710.171,824,300
09 Jun 202210.9010.9610.4810.5110.511,287,700
08 Jun 202210.8311.0910.7810.9710.971,255,400
07 Jun 202210.4110.8710.3810.8610.86992,300
06 Jun 202210.9211.1210.5210.6210.621,266,500
03 Jun 202210.7510.8010.5110.7310.731,151,000
02 Jun 202210.5211.0010.4710.9810.981,126,800
01 Jun 202210.9111.1010.4310.5010.501,322,600
31 May 202211.2311.3310.7010.8110.811,940,000
27 May 202210.7811.3410.7011.3011.301,425,300
26 May 202210.2410.7410.1710.5610.561,094,100
25 May 20229.9010.339.8810.2310.231,537,200
24 May 202210.6910.789.919.999.992,200,300
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 20229.9710.449.9010.3610.362,128,900
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 202211.5911.5910.9211.0211.022,558,700
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 202211.6712.1711.2811.3411.341,974,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...