Quantcast

3D Systems Corporation Common Stock Historical Stock Prices

DDD 
$14.29
*  
0.18
1.24%
Get DDD Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading DDD now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DDD Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-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 14.30 14.43 14.11 14.29 2,052,150
06/15/2018 14.3 14.43 14.11 14.29 2,051,650
06/14/2018 14.44 14.69 14.07 14.47 1,492,768
06/13/2018 14.55 14.9299 14.32 14.44 2,046,403
06/12/2018 14.41 14.99 14.295 14.5 2,712,119
06/11/2018 13.87 14.49 13.8 14.36 2,176,988
06/08/2018 13.85 14.175 13.6815 13.87 2,243,776
06/07/2018 13.93 14.01 13.6 13.89 2,180,501
06/06/2018 13.95 14.2 13.5 13.94 3,361,063
06/05/2018 13.08 14.12 12.99 14.09 4,929,471
06/04/2018 12.57 13.23 12.48 13.07 2,749,821
06/01/2018 12.37 12.59 12.2 12.45 1,395,903
05/31/2018 12.69 12.8916 12.27 12.36 1,331,278
05/30/2018 12.14 12.51 12.11 12.48 1,257,178
05/29/2018 11.84 12.17 11.79 12.11 1,122,844
05/25/2018 12.12 12.22 12 12.02 997,970
05/24/2018 12.3 12.3399 11.9 12.22 1,254,029
05/23/2018 12.3 12.42 12.1 12.37 1,190,071
05/22/2018 12.76 12.88 12.295 12.33 1,239,780
05/21/2018 12.7 12.96 12.7 12.73 1,251,752
05/18/2018 12.61 12.67 12.47 12.67 1,270,533
05/17/2018 13.06 13.12 12.53 12.62 2,771,790
05/16/2018 12.89 13.31 12.82 13.12 3,022,829
05/15/2018 12.11 13.46 12.04 12.89 4,701,198
05/14/2018 12.08 12.27 11.98 12.22 2,198,252
05/11/2018 12.54 12.62 11.96 12.04 3,273,240
05/10/2018 12.1 12.92 11.81 12.62 5,809,052
05/09/2018 11.03 12.09 10.95 12.02 24,891,010
05/08/2018 10.09 11.12 10.07 11.03 4,134,472
05/07/2018 9.9 10.23 9.7 10.05 2,490,133
05/04/2018 9.4 10.09 9.28 9.98 2,662,395
05/03/2018 9.95 10.04 9 9.31 7,331,136
05/02/2018 10.28 10.47 10.16 10.22 2,856,645
05/01/2018 10 10.44 10 10.4 1,527,751
04/30/2018 10.26 10.45 10.01 10.04 1,868,571
04/27/2018 10.7 10.829 10.21 10.27 2,095,395
04/26/2018 11.11 11.22 10.43 10.64 3,218,984
04/25/2018 11.15 11.195 10.81 11.15 849,949
04/24/2018 11.51 11.63 10.97 11.21 1,694,872
04/23/2018 11.6 11.76 11.43 11.47 906,355
04/20/2018 11.64 11.83 11.561 11.6 849,716
04/19/2018 11.78 11.88 11.6 11.66 872,063
04/18/2018 12 12.14 11.83 11.88 1,448,769
04/17/2018 11.98 12.185 11.92 11.97 1,237,531
04/16/2018 12 12.13 11.8848 11.92 1,446,552
04/13/2018 12.05 12.095 11.7199 11.94 1,514,167
04/12/2018 11.8 12.25 11.75 11.99 1,666,820
04/11/2018 11.7 11.91 11.61 11.77 1,081,443
04/10/2018 11.53 11.94 11.525 11.74 1,861,071
04/09/2018 11.3 11.63 11.24 11.38 1,242,072
04/06/2018 11.22 11.37 11.055 11.25 1,365,213
04/05/2018 11.31 11.41 11.16 11.27 1,349,495
04/04/2018 10.98 11.29 10.67 11.25 2,102,838
04/03/2018 11.2 11.44 10.98 11.26 2,002,743
04/02/2018 11.48 11.55 11.04 11.14 1,654,354
03/29/2018 11.33 11.68 11.07 11.59 3,469,487
03/28/2018 11.42 11.58 11.16 11.3 1,600,960
03/27/2018 11.57 11.78 11.35 11.51 1,392,872
03/26/2018 11.66 11.82 11.29 11.57 1,748,437
03/23/2018 11.62 11.8 11.31 11.43 2,014,081
03/22/2018 11.8 12.01 11.61 11.65 1,558,943
03/21/2018 11.99 12.25 11.86 12 1,822,120
03/20/2018 12.03 12.26 11.83 12.05 1,273,071
03/19/2018 12.28 12.57 11.79 12.06 2,700,417
03/16/2018 12.98 13.1 12.4 12.4 5,006,628
03/15/2018 13 13.6999 12.75 12.86 8,151,279
*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