Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.120 8.281 7.900 8.200 1,517,830 +0.01(+0.12%)
May 30, 2023 8.050 8.285 8.050 8.190 1,188,350 +0.20(+2.50%)
May 26, 2023 8.010 8.075 7.875 7.990 945,416 -0.02(-0.25%)
May 25, 2023 8.290 8.407 7.895 8.010 1,642,485 -0.26(-3.14%)
May 24, 2023 8.400 8.520 8.090 8.270 1,066,380 -0.28(-3.27%)
May 23, 2023 8.350 8.775 8.345 8.550 998,357 +0.14(+1.66%)
May 22, 2023 8.300 8.470 8.230 8.410 1,074,370 +0.07(+0.84%)
May 19, 2023 8.610 8.680 8.271 8.340 994,671 -0.21(-2.46%)
May 18, 2023 8.550 8.665 8.396 8.550 765,096 +0.00(+0.00%)
May 17, 2023 8.400 8.610 8.240 8.550 871,228 +0.26(+3.14%)
May 16, 2023 8.230 8.310 8.170 8.290 909,160 -0.05(-0.60%)
May 15, 2023 8.170 8.380 8.030 8.340 1,130,715 +0.13(+1.58%)
May 12, 2023 8.440 8.450 8.105 8.210 954,805 -0.21(-2.49%)
May 11, 2023 8.530 8.536 8.150 8.420 859,194 -0.18(-2.09%)
May 10, 2023 8.400 8.840 8.345 8.600 1,194,145 +0.33(+3.99%)
May 09, 2023 8.010 8.600 7.730 8.270 3,167,317 -0.82(-9.02%)
May 08, 2023 9.190 9.265 8.910 9.090 1,301,482 -0.04(-0.44%)
May 05, 2023 8.940 9.205 8.825 9.130 972,301 +0.40(+4.58%)
May 04, 2023 8.820 8.870 8.635 8.730 965,124 -0.12(-1.36%)
May 03, 2023 8.950 9.140 8.780 8.850 1,081,041 -0.12(-1.34%)
May 02, 2023 9.130 9.170 8.880 8.970 745,390 -0.22(-2.39%)
May 01, 2023 9.080 9.290 9.015 9.190 566,292 +0.03(+0.33%)
Apr 28, 2023 8.810 9.210 8.800 9.160 1,112,630 +0.29(+3.27%)
Apr 27, 2023 8.750 8.910 8.620 8.870 742,788 +0.27(+3.14%)
Apr 26, 2023 8.800 8.850 8.540 8.600 973,953 -0.20(-2.27%)
Apr 25, 2023 9.000 9.010 8.680 8.800 1,017,209 -0.38(-4.14%)
Apr 24, 2023 9.130 9.260 8.980 9.180 755,870 +0.05(+0.55%)
Apr 21, 2023 9.030 9.200 9.000 9.130 897,983 +0.09(+1.00%)
Apr 20, 2023 9.060 9.220 8.880 9.040 990,285 -0.24(-2.59%)
Apr 19, 2023 8.910 9.370 8.840 9.280 1,395,791 +0.20(+2.20%)
Apr 18, 2023 9.450 9.460 9.040 9.080 724,121 -0.35(-3.71%)
Apr 17, 2023 9.290 9.540 9.290 9.430 688,103 +0.06(+0.64%)
Apr 14, 2023 9.650 9.650 9.275 9.370 867,926 -0.28(-2.90%)
Apr 13, 2023 9.580 9.730 9.505 9.650 647,641 +0.17(+1.79%)
Apr 12, 2023 10.11 10.20 9.470 9.480 784,555 -0.40(-4.05%)
Apr 11, 2023 10.01 10.16 9.870 9.880 1,104,640 -0.10(-1.00%)
Apr 10, 2023 9.560 10.02 9.540 9.980 827,173 +0.36(+3.74%)
Apr 06, 2023 9.720 9.770 9.530 9.620 722,851 -0.12(-1.23%)
Apr 05, 2023 10.02 10.05 9.570 9.740 961,826 -0.44(-4.32%)
Apr 04, 2023 10.68 10.70 10.06 10.18 857,997 -0.43(-4.05%)
Apr 03, 2023 10.54 10.73 10.21 10.61 1,111,933 -0.11(-1.03%)
Mar 31, 2023 10.25 10.73 10.19 10.72 1,423,487 +0.54(+5.30%)
Mar 30, 2023 10.44 10.49 10.08 10.18 736,690 -0.04(-0.39%)
Mar 29, 2023 9.920 10.24 9.880 10.22 1,224,121 +0.54(+5.58%)
Mar 28, 2023 9.800 9.840 9.545 9.680 825,742 -0.18(-1.83%)
Mar 27, 2023 10.24 10.24 9.810 9.860 742,043 -0.27(-2.67%)
Mar 24, 2023 10.04 10.16 9.880 10.13 643,449 -0.04(-0.39%)
Mar 23, 2023 10.11 10.44 9.900 10.17 944,682 +0.16(+1.60%)
Mar 22, 2023 10.38 10.47 10.00 10.01 1,033,043 -0.29(-2.82%)
Mar 21, 2023 9.960 10.35 9.900 10.30 1,001,551 +0.51(+5.21%)
Mar 20, 2023 10.00 10.13 9.710 9.790 1,518,826 -0.21(-2.10%)
Mar 17, 2023 10.44 10.49 9.980 10.00 3,115,310 -0.55(-5.21%)
Mar 16, 2023 10.07 10.61 9.950 10.55 890,133 +0.38(+3.74%)
Mar 15, 2023 10.12 10.18 9.850 10.17 1,195,323 -0.19(-1.83%)
Mar 14, 2023 10.56 10.70 10.15 10.36 1,181,394 +0.13(+1.27%)
Mar 13, 2023 10.00 10.37 9.754 10.23 1,086,441 +0.00(+0.00%)
Mar 10, 2023 10.22 10.46 9.940 10.23 1,346,330 -0.04(-0.39%)
Mar 09, 2023 10.73 10.88 10.26 10.27 995,448 -0.42(-3.93%)
Mar 08, 2023 10.76 10.84 10.50 10.69 944,649 -0.12(-1.11%)
Mar 07, 2023 11.03 11.20 10.73 10.81 1,390,845 -0.22(-1.99%)
Mar 06, 2023 11.43 11.54 10.90 11.03 1,536,965 -0.35(-3.08%)
Mar 03, 2023 10.56 11.44 10.50 11.38 1,622,192 +0.84(+7.97%)
Mar 02, 2023 10.84 10.84 10.40 10.54 1,637,291 -0.57(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.