3D Systems Corporation (DDD)
3.12
0.09 (2.97%)
At close: Jan 15, 2025, 10:44 AM
DDD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.14 | 3.18 | 3.00 | 3.03 | -0.05 | -1.62% | 1,741,598 |
| Jan 13, 2025 | 3.20 | 3.22 | 3.01 | 3.08 | -0.18 | -5.52% | 2,290,900 |
| Jan 10, 2025 | 3.21 | 3.29 | 3.14 | 3.26 | -0.06 | -1.81% | 1,956,300 |
| Jan 8, 2025 | 3.33 | 3.34 | 3.18 | 3.32 | -0.07 | -2.06% | 2,011,935 |
| Jan 7, 2025 | 3.46 | 3.66 | 3.36 | 3.39 | -0.05 | -1.45% | 1,906,524 |
| Jan 6, 2025 | 3.47 | 3.59 | 3.42 | 3.44 | 0.05 | 1.47% | 1,634,500 |
| Jan 3, 2025 | 3.20 | 3.48 | 3.20 | 3.39 | 0.19 | 5.94% | 2,916,304 |
| Jan 2, 2025 | 3.36 | 3.40 | 3.09 | 3.20 | -0.08 | -2.44% | 2,639,021 |
| Dec 31, 2024 | 3.29 | 3.38 | 3.24 | 3.28 | 0.00 | 0.00% | 2,015,726 |
| Dec 30, 2024 | 3.33 | 3.36 | 3.20 | 3.28 | -0.14 | -4.09% | 1,800,306 |
| Dec 27, 2024 | 3.45 | 3.46 | 3.31 | 3.42 | -0.05 | -1.44% | 1,424,400 |
| Dec 26, 2024 | 3.52 | 3.54 | 3.44 | 3.47 | -0.09 | -2.53% | 949,400 |
| Dec 24, 2024 | 3.39 | 3.67 | 3.32 | 3.56 | 0.20 | 5.95% | 2,087,200 |
| Dec 23, 2024 | 3.52 | 3.59 | 3.31 | 3.36 | -0.14 | -4.00% | 1,926,400 |
| Dec 20, 2024 | 3.44 | 3.74 | 3.41 | 3.50 | -0.05 | -1.41% | 5,536,307 |
| Dec 19, 2024 | 3.90 | 3.99 | 3.50 | 3.55 | -0.03 | -0.84% | 2,322,852 |
| Dec 18, 2024 | 3.80 | 4.04 | 3.48 | 3.58 | -0.22 | -5.79% | 3,439,702 |
| Dec 17, 2024 | 3.84 | 3.95 | 3.75 | 3.80 | -0.16 | -4.04% | 2,155,200 |
| Dec 16, 2024 | 3.92 | 4.01 | 3.74 | 3.96 | -0.01 | -0.25% | 2,781,729 |
| Dec 13, 2024 | 4.08 | 4.22 | 3.78 | 3.97 | -0.12 | -2.93% | 4,064,226 |
| Dec 12, 2024 | 3.43 | 4.14 | 3.40 | 4.09 | 0.72 | 21.36% | 8,623,539 |
| Dec 11, 2024 | 3.31 | 3.50 | 3.17 | 3.37 | 0.07 | 2.12% | 4,090,163 |
| Dec 10, 2024 | 3.24 | 3.43 | 3.16 | 3.30 | 0.04 | 1.23% | 2,927,714 |
| Dec 9, 2024 | 2.94 | 3.29 | 2.91 | 3.26 | 0.36 | 12.41% | 4,252,300 |
| Dec 6, 2024 | 2.71 | 2.90 | 2.67 | 2.90 | 0.20 | 7.41% | 2,749,153 |
| Dec 5, 2024 | 2.79 | 2.84 | 2.64 | 2.70 | -0.09 | -3.23% | 2,684,201 |
| Dec 4, 2024 | 2.73 | 2.89 | 2.70 | 2.79 | 0.07 | 2.57% | 2,109,218 |
| Dec 3, 2024 | 2.76 | 2.80 | 2.63 | 2.72 | -0.07 | -2.51% | 4,212,310 |
| Dec 2, 2024 | 2.93 | 3.00 | 2.76 | 2.79 | -0.18 | -6.06% | 4,066,438 |
| Nov 29, 2024 | 2.98 | 3.04 | 2.95 | 2.97 | 0.02 | 0.68% | 1,344,800 |
| Nov 27, 2024 | 3.02 | 3.58 | 2.93 | 2.95 | -0.46 | -13.49% | 6,307,721 |
| Nov 26, 2024 | 3.35 | 3.45 | 3.33 | 3.41 | -0.02 | -0.58% | 2,597,924 |
| Nov 25, 2024 | 3.23 | 3.48 | 3.21 | 3.43 | 0.23 | 7.19% | 6,092,900 |
| Nov 22, 2024 | 3.20 | 3.26 | 3.07 | 3.20 | -0.02 | -0.62% | 2,669,617 |
| Nov 21, 2024 | 3.13 | 3.30 | 3.07 | 3.22 | 0.11 | 3.54% | 2,562,646 |
| Nov 20, 2024 | 2.99 | 3.13 | 2.92 | 3.11 | 0.10 | 3.32% | 2,026,105 |
| Nov 19, 2024 | 2.90 | 3.03 | 2.87 | 3.01 | 0.05 | 1.69% | 1,557,212 |
| Nov 18, 2024 | 2.95 | 3.10 | 2.85 | 2.96 | -0.01 | -0.34% | 1,678,169 |
| Nov 15, 2024 | 2.85 | 3.00 | 2.78 | 2.97 | 0.13 | 4.58% | 2,214,103 |
| Nov 14, 2024 | 3.13 | 3.19 | 2.58 | 2.84 | -0.59 | -17.20% | 7,692,700 |
| Nov 13, 2024 | 3.57 | 3.80 | 3.40 | 3.43 | 0.03 | 0.88% | 2,867,900 |
| Nov 12, 2024 | 3.52 | 3.52 | 3.31 | 3.40 | -0.22 | -6.08% | 2,201,100 |
| Nov 11, 2024 | 3.40 | 3.66 | 3.35 | 3.62 | 0.28 | 8.38% | 1,951,700 |
| Nov 8, 2024 | 3.34 | 3.38 | 3.24 | 3.34 | -0.06 | -1.76% | 1,397,904 |
| Nov 7, 2024 | 3.57 | 3.58 | 3.39 | 3.40 | -0.17 | -4.76% | 1,786,913 |
| Nov 6, 2024 | 3.62 | 3.70 | 3.48 | 3.57 | 0.14 | 4.08% | 3,059,500 |
| Nov 5, 2024 | 3.31 | 3.49 | 3.28 | 3.43 | 0.09 | 2.69% | 1,806,612 |
| Nov 4, 2024 | 3.35 | 3.51 | 3.29 | 3.34 | -0.05 | -1.47% | 1,891,800 |
| Nov 1, 2024 | 3.07 | 3.42 | 3.05 | 3.39 | 0.39 | 13.00% | 3,316,200 |
| Oct 31, 2024 | 3.00 | 3.07 | 2.93 | 3.00 | -0.02 | -0.66% | 1,817,200 |