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 )

4.340 -0.210 (-4.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.560 4.560 4.330 4.340 957,255 -0.21(-4.62%)
Mar 15, 2024 4.480 4.640 4.420 4.550 3,872,576 +0.05(+1.11%)
Mar 14, 2024 4.720 4.810 4.470 4.500 1,239,889 -0.29(-6.05%)
Mar 13, 2024 4.800 4.980 4.770 4.790 1,257,776 -0.06(-1.24%)
Mar 12, 2024 5.070 5.070 4.820 4.850 2,307,709 -0.26(-5.09%)
Mar 11, 2024 4.980 5.250 4.980 5.110 1,768,342 +0.06(+1.19%)
Mar 08, 2024 4.860 5.135 4.860 5.050 2,034,752 +0.21(+4.34%)
Mar 07, 2024 4.600 4.850 4.550 4.840 1,869,603 +0.32(+7.08%)
Mar 06, 2024 4.520 4.650 4.410 4.520 1,397,561 +0.07(+1.57%)
Mar 05, 2024 4.170 4.880 4.160 4.450 4,771,283 +0.34(+8.27%)
Mar 04, 2024 4.200 4.250 4.080 4.110 1,642,267 -0.12(-2.84%)
Mar 01, 2024 4.150 4.400 4.070 4.230 2,381,401 +0.09(+2.17%)
Feb 29, 2024 4.090 4.200 3.810 4.140 3,112,535 +0.12(+2.99%)
Feb 28, 2024 4.270 4.280 3.800 4.020 8,616,241 -1.21(-23.14%)
Feb 27, 2024 5.250 5.340 5.160 5.230 2,036,899 +0.06(+1.16%)
Feb 26, 2024 4.900 5.220 4.843 5.170 1,417,421 +0.26(+5.30%)
Feb 23, 2024 4.920 5.000 4.815 4.910 989,556 -0.05(-1.01%)
Feb 22, 2024 5.130 5.210 4.920 4.960 1,151,110 -0.14(-2.75%)
Feb 21, 2024 5.080 5.120 5.000 5.100 1,000,900 -0.09(-1.73%)
Feb 20, 2024 5.340 5.380 5.150 5.190 1,099,011 -0.31(-5.64%)
Feb 16, 2024 5.620 5.665 5.470 5.500 1,530,250 -0.25(-4.35%)
Feb 15, 2024 5.490 5.750 5.480 5.750 1,760,737 +0.31(+5.70%)
Feb 14, 2024 5.110 5.450 5.055 5.440 1,815,572 +0.48(+9.68%)
Feb 13, 2024 5.070 5.360 4.930 4.960 2,632,602 -0.13(-2.55%)
Feb 12, 2024 4.960 5.155 4.940 5.090 1,593,094 +0.14(+2.83%)
Feb 09, 2024 4.890 4.990 4.860 4.950 787,678 +0.07(+1.43%)
Feb 08, 2024 4.730 4.915 4.660 4.880 707,981 +0.12(+2.52%)
Feb 07, 2024 4.770 4.930 4.640 4.760 1,066,987 -0.01(-0.21%)
Feb 06, 2024 4.600 4.815 4.575 4.770 1,340,338 +0.16(+3.47%)
Feb 05, 2024 4.690 4.700 4.555 4.610 923,551 -0.20(-4.16%)
Feb 02, 2024 4.770 4.880 4.640 4.810 1,024,769 -0.06(-1.23%)
Feb 01, 2024 4.850 4.990 4.800 4.870 1,716,207 +0.08(+1.67%)
Jan 31, 2024 4.920 5.168 4.780 4.790 1,370,560 -0.15(-3.04%)
Jan 30, 2024 5.050 5.070 4.820 4.940 2,121,835 -0.23(-4.45%)
Jan 29, 2024 5.040 5.220 4.955 5.170 1,825,012 +0.11(+2.17%)
Jan 26, 2024 5.130 5.225 5.050 5.060 718,670 -0.02(-0.39%)
Jan 25, 2024 5.090 5.120 4.920 5.080 839,794 +0.10(+2.01%)
Jan 24, 2024 5.300 5.330 4.930 4.980 1,048,156 -0.18(-3.49%)
Jan 23, 2024 5.290 5.360 5.110 5.160 1,528,743 +0.01(+0.19%)
Jan 22, 2024 4.970 5.320 4.955 5.150 1,925,922 +0.26(+5.32%)
Jan 19, 2024 4.860 4.920 4.690 4.890 1,105,147 +0.07(+1.45%)
Jan 18, 2024 4.770 4.848 4.705 4.820 1,299,755 +0.12(+2.55%)
Jan 17, 2024 4.690 4.760 4.560 4.700 2,166,835 -0.16(-3.29%)
Jan 16, 2024 5.100 5.100 4.850 4.860 1,629,787 -0.33(-6.36%)
Jan 12, 2024 5.270 5.550 5.170 5.190 1,863,877 -0.31(-5.64%)
Jan 11, 2024 5.500 5.600 5.290 5.500 1,549,995 -0.08(-1.43%)
Jan 10, 2024 5.720 5.720 5.335 5.580 2,499,828 -0.18(-3.12%)
Jan 09, 2024 5.660 5.880 5.600 5.760 1,206,945 -0.03(-0.52%)
Jan 08, 2024 5.600 5.860 5.530 5.790 1,157,535 +0.17(+3.02%)
Jan 05, 2024 5.530 5.795 5.480 5.620 1,330,994 +0.01(+0.18%)
Jan 04, 2024 5.560 5.700 5.500 5.610 2,025,761 +0.05(+0.90%)
Jan 03, 2024 5.990 5.990 5.545 5.560 2,376,753 -0.59(-9.59%)
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.