UK markets closed

Shapeways Holdings, Inc. (SHPW)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.7080-0.1820 (-20.45%)
At close: 04:00PM EDT
0.7340 +0.03 (+3.67%)
After hours: 06:44PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.87200.89000.67000.70800.7080148,000
27 Jun 20240.93000.93000.85000.89800.898033,300
26 Jun 20240.94000.98800.77700.98300.983020,800
25 Jun 20240.98001.01000.92000.95000.950033,200
24 Jun 20241.06001.06100.97101.04001.04009,800
21 Jun 20240.97001.10000.95001.01001.010022,500
20 Jun 20241.04001.04000.99601.04001.04009,800
18 Jun 20241.08001.08000.95001.04001.040036,100
17 Jun 20241.16001.16001.06001.09001.09006,500
14 Jun 20241.21001.25001.16001.20501.20505,300
13 Jun 20241.22001.31001.18001.26501.265014,200
12 Jun 20241.22001.30501.08501.24301.243020,600
11 Jun 20241.12001.24001.11001.23001.230010,000
10 Jun 20241.08001.16001.04001.15001.150016,000
07 Jun 20241.04001.09001.04001.09001.09004,900
06 Jun 20241.04001.10901.04001.05301.05306,500
05 Jun 20241.07001.12001.03501.05001.050019,500
04 Jun 20241.04201.13601.04201.13601.13601,600
03 Jun 20241.01001.10001.01001.06001.06002,400
31 May 20241.09001.25001.02001.02001.020050,100
30 May 20241.08901.08901.02101.04001.040012,600
29 May 20241.08001.12001.03001.04001.040017,000
28 May 20241.20001.20001.07001.09001.090029,200
24 May 20241.16001.23401.12001.23401.23403,200
23 May 20241.16001.16501.12001.16001.16005,600
22 May 20241.13001.28201.13001.20201.202013,700
21 May 20241.04001.17001.02001.15001.150011,200
20 May 20241.08001.14001.03001.08001.080037,000
17 May 20241.11001.14901.08001.08001.080013,400
16 May 20241.06001.15001.06001.15001.150016,000
15 May 20241.16001.16001.12001.12001.12005,400
14 May 20241.11001.23501.10001.13101.1310106,400
13 May 20241.13501.15001.12001.14901.149057,200
10 May 20241.30001.35901.02001.14001.140043,100
09 May 20241.37001.41001.25001.32001.320030,800
08 May 20241.54001.64001.31001.35001.350043,800
07 May 20241.53001.74001.53001.55001.550012,900
06 May 20241.54001.71301.52001.53001.530011,200
03 May 20241.53001.68001.52001.54201.54204,200
02 May 20241.54601.60501.52001.52001.52003,400
01 May 20241.60001.65001.54401.55001.550011,600
30 Apr 20241.52001.54101.52001.53001.53002,700
29 Apr 20241.63001.67301.54001.57001.57008,700
26 Apr 20241.61001.72001.57001.72001.72002,300
25 Apr 20241.61001.63001.53001.63001.63003,600
24 Apr 20241.63001.63001.60001.61701.61702,000
23 Apr 20241.60001.71001.60001.71001.71001,600
22 Apr 20241.65001.66001.60001.62001.62002,100
19 Apr 20241.65501.65801.60001.65801.65801,600
18 Apr 20241.64001.69001.62001.69001.69002,500
17 Apr 20241.70001.70001.65001.65001.65001,000
16 Apr 20241.65001.72501.65001.67001.6700700
15 Apr 20241.78001.85001.65001.68001.68006,800
12 Apr 20241.83001.83001.66501.82001.82002,400
11 Apr 20241.79001.84001.70001.76101.76102,700
10 Apr 20241.75001.88001.74501.88001.88007,200
09 Apr 20241.74001.76101.74001.75001.75001,200
08 Apr 20241.87001.89001.70301.75001.750025,100
05 Apr 20241.75001.89001.75001.89001.890010,900
04 Apr 20241.70001.79001.70001.76001.76005,600
03 Apr 20241.70001.75001.70001.74501.74502,800
02 Apr 20241.72001.76001.65501.66001.66004,200
01 Apr 20241.92001.95001.75001.79501.79507,600
28 Mar 20241.83002.00001.76601.98001.980010,200
27 Mar 20241.83001.97701.75001.96901.969019,400
26 Mar 20241.83001.89001.83001.86001.86004,100
25 Mar 20241.88001.88001.75001.83701.83705,400
22 Mar 20241.75001.85601.73001.84501.84502,800
21 Mar 20241.71001.89001.63001.74501.745019,800
20 Mar 20241.63001.83001.63001.73501.735010,300
19 Mar 20241.71001.79001.71001.71001.71005,000
18 Mar 20241.70401.79001.70401.71001.710010,000
15 Mar 20241.76001.84001.66001.66001.660014,500
14 Mar 20241.80001.90001.70001.75001.750031,000
13 Mar 20241.90001.90001.82001.85001.850010,000
12 Mar 20241.84201.91001.80101.85501.85505,900
11 Mar 20241.94001.94001.81001.90001.90002,700
08 Mar 20241.75402.00001.75401.94901.94901,700
07 Mar 20241.98001.98001.80001.80201.802022,600
06 Mar 20241.87001.98001.83501.94001.940010,300
05 Mar 20241.93001.96001.86401.96001.960022,800
04 Mar 20241.94001.94001.82001.93001.93003,800
01 Mar 20241.96501.96501.86201.87001.87007,600
29 Feb 20241.77502.00001.77001.99001.990021,200
28 Feb 20241.74001.78001.70001.72001.72002,100
27 Feb 20241.75501.78401.70001.77901.77903,300
26 Feb 20241.72001.80001.72001.72001.72006,100
23 Feb 20241.86001.89001.62001.69701.697027,900
22 Feb 20241.84801.89001.81001.85001.85006,100
21 Feb 20241.99001.99001.90001.90001.90002,900
20 Feb 20242.00002.27001.94001.95501.955016,600
16 Feb 20241.95001.99001.87501.99001.99009,200
15 Feb 20241.91602.06001.91601.95001.95007,600
14 Feb 20242.04002.04001.96302.00002.00003,400
13 Feb 20241.88002.06001.82001.94001.940011,100
12 Feb 20242.05002.09901.96001.96001.96008,200
09 Feb 20241.98702.08001.89001.92001.92008,600
08 Feb 20241.83001.96001.83001.93001.930028,800
07 Feb 20241.86001.90001.77001.90001.90002,600
06 Feb 20241.83001.93001.83001.93001.93008,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...