Quantcast

3D Systems Corporation Common Stock Historical Stock Prices

DDD 
$12.43
*  
0.68
5.19%
Get DDD Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading DDD now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DDD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.01 13.1521 12.35 12.43 1,324,047
11/16/2018 12.7 13.23 12.5501 13.11 1,408,244
11/15/2018 12.65 12.95 12.2342 12.86 1,933,013
11/14/2018 12.8 13.25 12.6699 12.72 1,536,697
11/13/2018 12.8 13.0619 12.48 12.66 1,214,004
11/12/2018 12.8 13.05 12.3 12.78 1,333,692
11/09/2018 13.55 13.6599 12.36 12.8 2,294,335
11/08/2018 13.46 13.68 13.16 13.66 1,661,445
11/07/2018 12.9 13.65 12.74 13.53 2,057,144
11/06/2018 13.18 13.3 12.57 12.85 2,249,418
11/05/2018 12.93 13.2679 12.56 13.19 3,040,302
11/02/2018 11.97 12.95 11.95 12.93 4,835,476
11/01/2018 12.31 12.34 11.31 11.83 12,584,650
10/31/2018 14.05 14.59 12.03 12.08 18,527,440
10/30/2018 15.53 17.05 15.49 16.96 3,395,874
10/29/2018 16.82 16.97 15.33 15.63 1,868,177
10/26/2018 16.66 17.16 16.26 16.46 1,848,344
10/25/2018 17.37 17.79 17.08 17.14 2,133,320
10/24/2018 17.64 18.26 17.27 17.44 3,820,260
10/23/2018 16.5 16.85 15.9 16.69 1,544,624
10/22/2018 16.74 17.12 16.4 17 1,071,164
10/19/2018 17.26 17.38 16.58 16.61 1,336,027
10/18/2018 17.93 18 17.14 17.18 1,471,593
10/17/2018 17.98 18.35 17.88 18.16 1,601,510
10/16/2018 17.38 17.95 17.07 17.88 1,353,444
10/15/2018 17.3 17.5299 16.82 17.18 1,227,467
10/12/2018 17.17 17.42 16.93 17.33 1,640,272
10/11/2018 16.48 17.3023 16.3 16.51 2,492,189
10/10/2018 17.66 17.705 16.66 16.73 2,129,761
10/09/2018 17.72 18.19 17.58 17.77 887,106
10/08/2018 17.76 18.03 17.19 17.85 1,358,991
10/05/2018 18.37 19.1885 17.7246 17.97 2,144,403
10/04/2018 17.98 18.51 17.51 18.38 1,564,419
10/03/2018 17.65 18.51 17.65 18.02 1,788,341
10/02/2018 17.78 18.13 17.16 17.58 2,083,757
10/01/2018 19 19.131 17.925 18.05 2,565,290
09/28/2018 19.2 19.46 18.8311 18.9 1,391,484
09/27/2018 19.11 19.72 19.07 19.25 1,344,551
09/26/2018 19.82 19.87 18.89 19.08 1,680,798
09/25/2018 19.28 20.67 19.265 19.61 2,859,514
09/24/2018 18.72 19.29 18.25 19.19 1,555,442
09/21/2018 19.32 19.71 18.75 18.85 2,972,221
09/20/2018 19.22 19.61 18.851 19.34 1,722,145
09/19/2018 19.07 19.61 18.7907 19.11 2,628,073
09/18/2018 18.28 19.4 18.21 19.1 2,347,894
09/17/2018 18.45 18.685 18.021 18.23 1,838,189
09/14/2018 18.46 19.0437 18.41 18.49 1,884,270
09/13/2018 18.57 19.09 18.325 18.41 1,457,886
09/12/2018 18.33 18.57 17.8 18.48 2,056,157
09/11/2018 18.569 18.729 18.13 18.44 1,361,910
09/10/2018 18.64 18.9 18.3099 18.68 1,880,594
09/07/2018 18.1684 19.09 18.1684 18.62 1,743,599
09/06/2018 19.16 19.4 18.4 18.67 2,481,863
09/05/2018 19.57 19.64 18.92 19.18 2,410,568
09/04/2018 20.23 20.35 19.51 19.7 3,455,884
08/31/2018 21.06 21.24 20.185 20.35 2,224,883
08/30/2018 21 21.58 20.56 21.04 2,469,234
08/29/2018 21.05 21.41 20.9 21.19 1,478,158
08/28/2018 20.85 21.78 20.82 21.09 2,298,254
08/27/2018 21 21.5427 20.74 20.88 2,434,025
08/24/2018 20.7 21.1 20.5881 20.91 1,512,798
08/23/2018 21 21.55 20.54 20.7 1,797,174
08/22/2018 21.42 21.46 20.56 21.02 3,499,924
08/21/2018 20.34 21.727 20.23 21.61 5,448,280
08/20/2018 19.08 20.73 18.97 20.37 4,804,815
08/17/2018 19.19 19.2431 18.68 19.04 2,302,513
08/16/2018 19.07 19.69 18.96 19.22 3,318,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio