NYSE - Delayed Quote USD

3D Systems Corporation (DDD)

Time to buy DDD?
1.7200
+0.0500
+(2.99%)
At close: May 16 at 4:00:02 PM EDT
1.7190
-0.00
(-0.06%)
After hours: 8:00:00 PM EDT
Time to buy DDD?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.68001.77001.66001.72001.72003,348,700
May 15, 20251.76001.76001.65001.67001.67007,785,200
May 14, 20251.90001.93001.75001.75001.75006,514,300
May 13, 20251.80001.97001.75001.87001.870013,277,800
May 12, 20252.47002.59002.40002.55002.55005,348,100
May 9, 20252.29002.42002.23002.37002.37004,321,200
May 8, 20252.00002.31001.99002.25002.25006,146,900
May 7, 20251.97001.97001.92001.96001.96001,177,900
May 6, 20251.98002.01001.93001.96001.96001,320,900
May 5, 20252.00002.05001.93002.00002.00002,025,400
May 2, 20251.91002.06001.91002.01002.01002,697,200
May 1, 20251.86001.93001.85001.89001.89001,832,000
Apr 30, 20251.83001.86001.79001.84001.84001,956,400
Apr 29, 20251.93001.95001.87001.90001.90002,215,900
Apr 28, 20251.96002.02001.92001.95001.95002,359,900
Apr 25, 20251.93001.95001.89001.94001.94001,336,200
Apr 24, 20251.86001.97001.85001.94001.94001,789,200
Apr 23, 20251.87001.96001.82001.83001.83002,465,400
Apr 22, 20251.82001.85001.77001.79001.79001,808,800
Apr 21, 20251.83001.84001.71001.78001.78002,051,200
Apr 17, 20251.93001.95001.75001.86001.86004,403,200
Apr 16, 20252.01002.01001.90001.93001.93001,695,800
Apr 15, 20252.01002.05002.00002.01002.01001,144,900
Apr 14, 20252.11002.13001.99002.03002.03001,446,400
Apr 11, 20252.03002.06001.95002.04002.04002,301,000
Apr 10, 20252.05002.08001.97002.03002.03002,138,400
Apr 9, 20251.88002.13001.86002.08002.08004,377,400
Apr 8, 20252.09002.12001.85001.89001.89002,628,900
Apr 7, 20251.87002.10001.81002.03002.03004,209,800
Apr 4, 20251.84001.90001.75001.89001.89003,729,000
Apr 3, 20251.99002.01001.91001.92001.92002,961,500
Apr 2, 20252.04002.12001.97002.10002.10002,282,800
Apr 1, 20252.14002.14002.02002.07002.07002,689,300
Mar 31, 20252.05002.20002.04002.12002.12003,044,000
Mar 28, 20252.15002.16002.05002.12002.12003,814,500
Mar 27, 20252.53002.53002.14002.15002.15009,899,600
Mar 26, 20252.76002.76002.68002.72002.72002,534,700
Mar 25, 20252.79002.81002.66002.74002.74002,266,900
Mar 24, 20252.64002.82002.59002.77002.77002,067,300
Mar 21, 20252.52002.62002.43002.58002.58009,162,900
Mar 20, 20252.60002.66002.56002.56002.56002,119,900
Mar 19, 20252.63002.69002.59002.63002.63001,486,300
Mar 18, 20252.70002.73002.58002.65002.65001,984,600
Mar 17, 20252.61002.79002.58002.74002.74002,556,300
Mar 14, 20252.57002.64002.51002.60002.60002,475,400
Mar 13, 20252.75002.77002.50002.54002.54003,206,500
Mar 12, 20252.83002.85002.72002.73002.73002,891,000
Mar 11, 20252.73002.90002.62002.76002.76001,885,800
Mar 10, 20252.89002.91002.71002.78002.78001,736,300
Mar 7, 20253.02003.06002.88002.94002.94002,007,700
Mar 6, 20253.02003.15002.98003.03003.03001,301,700
Mar 5, 20253.15003.18003.00003.10003.10002,102,500
Mar 4, 20253.00003.17002.91003.10003.10002,130,000
Mar 3, 20253.46003.50003.08003.09003.09002,720,800
Feb 28, 20253.42003.50003.33003.39003.39002,971,000
Feb 27, 20253.64003.65003.45003.49003.49002,275,300
Feb 26, 20253.63003.75003.59003.64003.64001,526,300
Feb 25, 20253.80003.82003.56003.56003.56002,443,200
Feb 24, 20254.15004.15003.84003.84003.84001,631,900
Feb 21, 20254.49004.49004.09004.10004.10002,596,300
Feb 20, 20254.59004.61004.34004.40004.40002,143,200
Feb 19, 20254.53004.68004.36004.61004.61002,363,300
Feb 18, 20254.77004.84004.47004.54004.54002,451,000
Feb 14, 20254.73004.85004.57004.70004.70002,446,400
Feb 13, 20254.33004.75004.33004.67004.67003,316,700
Feb 12, 20254.23004.39004.22004.28004.28001,464,200
Feb 11, 20254.33004.60004.33004.37004.37001,948,100
Feb 10, 20254.28004.52004.20004.40004.40001,862,800
Feb 7, 20254.67004.70004.26004.27004.27002,770,000
Feb 6, 20254.76004.80004.51004.68004.68003,110,200
Feb 5, 20254.52005.00004.50004.72004.72005,085,900
Feb 4, 20253.74004.69003.74004.62004.62008,697,200
Feb 3, 20253.53003.89003.52003.74003.74003,454,500
Jan 31, 20253.71003.79003.52003.60003.60002,453,700
Jan 30, 20253.77003.92003.72003.73003.73001,530,600
Jan 29, 20253.87004.05003.72003.75003.75001,907,200
Jan 28, 20253.98004.05003.71003.90003.90004,041,000
Jan 27, 20253.76004.06003.63004.00004.00005,886,800
Jan 24, 20253.39003.90003.22003.85003.850010,795,700
Jan 23, 20253.03003.06002.98003.04003.04001,874,000
Jan 22, 20253.15003.19003.04003.04003.04001,506,300
Jan 21, 20253.09003.19003.03003.14003.14001,909,900
Jan 17, 20253.16003.18003.03003.08003.08001,900,700
Jan 16, 20253.12003.20003.09003.11003.11001,410,100
Jan 15, 20253.18003.20003.07003.11003.11002,107,300
Jan 14, 20253.14003.18003.00003.03003.03001,751,800
Jan 13, 20253.20003.22003.01003.08003.08002,290,900
Jan 10, 20253.21003.29003.14003.26003.26001,956,300
Jan 8, 20253.33003.34003.18003.32003.32002,011,900
Jan 7, 20253.46003.66003.36003.39003.39001,906,200
Jan 6, 20253.47003.59003.42003.44003.44001,634,500
Jan 3, 20253.20003.48003.20003.39003.39002,915,100
Jan 2, 20253.36003.40003.09003.20003.20002,636,800
Dec 31, 20243.29003.38003.24003.28003.28002,015,600
Dec 30, 20243.33003.36003.20003.28003.28001,800,300
Dec 27, 20243.45003.46003.31003.42003.42001,424,400
Dec 26, 20243.52003.54003.44003.47003.4700948,700
Dec 24, 20243.39003.67003.32003.56003.56002,087,200
Dec 23, 20243.52003.59003.31003.36003.36001,926,400
Dec 20, 20243.44003.74003.41003.50003.50005,536,300
Dec 19, 20243.90003.99003.50003.55003.55002,322,000
Dec 18, 20243.80004.04003.48003.58003.58003,439,700
Dec 17, 20243.84003.95003.75003.80003.80002,155,200
Dec 16, 20243.92004.01003.74003.96003.96002,781,700
Dec 13, 20244.08004.22003.78003.97003.97004,064,200
Dec 12, 20243.43004.14003.40004.09004.09008,623,500
Dec 11, 20243.31003.50003.17003.37003.37004,090,000
Dec 10, 20243.24003.43003.16003.30003.30002,927,700
Dec 9, 20242.94003.29002.91003.26003.26004,252,300
Dec 6, 20242.71002.90002.67002.90002.90002,748,800
Dec 5, 20242.79002.84002.64002.70002.70002,684,200
Dec 4, 20242.73002.89002.70002.79002.79002,109,200
Dec 3, 20242.76002.80002.63002.72002.72004,212,300
Dec 2, 20242.93003.00002.76002.79002.79004,066,400
Nov 29, 20242.98003.04002.95002.97002.97001,344,800
Nov 27, 20243.02003.58002.93002.95002.95006,307,700
Nov 26, 20243.35003.45003.33003.41003.41002,597,900
Nov 25, 20243.23003.48003.21003.43003.43006,092,900
Nov 22, 20243.20003.26003.07003.20003.20002,669,600
Nov 21, 20243.13003.30003.07003.22003.22002,562,600
Nov 20, 20242.99003.13002.92003.11003.11002,026,100
Nov 19, 20242.90003.03002.87003.01003.01001,557,200
Nov 18, 20242.95003.10002.85002.96002.96001,678,100
Nov 15, 20242.85003.00002.78002.97002.97002,214,100
Nov 14, 20243.13003.19002.58002.84002.84007,692,700
Nov 13, 20243.57003.80003.40003.43003.43002,867,900
Nov 12, 20243.52003.52003.31003.40003.40002,201,100
Nov 11, 20243.40003.66003.35003.62003.62001,951,700
Nov 8, 20243.34003.38003.24003.34003.34001,397,900
Nov 7, 20243.57003.58003.39003.40003.40001,786,900
Nov 6, 20243.62003.70003.48003.57003.57003,059,500
Nov 5, 20243.31003.49003.28003.43003.43001,806,600
Nov 4, 20243.35003.51003.29003.34003.34001,891,800
Nov 1, 20243.07003.42003.05003.39003.39003,316,200
Oct 31, 20243.00003.07002.93003.00003.00001,817,200
Oct 30, 20243.17003.25003.02003.02003.02001,834,900
Oct 29, 20243.32003.33003.16003.22003.22001,873,900
Oct 28, 20242.93003.37002.91003.29003.29004,373,100
Oct 25, 20242.88002.99002.87002.89002.89001,437,600
Oct 24, 20242.94002.99002.83002.86002.86001,318,000
Oct 23, 20242.91002.93002.81002.91002.91001,512,600
Oct 22, 20242.97003.00002.89002.91002.91001,100,500
Oct 21, 20243.04003.04002.89002.99002.99001,764,000
Oct 18, 20243.11003.14002.93003.06003.06002,381,200
Oct 17, 20243.13003.13003.03003.06003.06001,275,800
Oct 16, 20243.11003.22003.05003.12003.12001,770,700
Oct 15, 20243.01003.11002.99003.08003.08001,627,200
Oct 14, 20243.01003.11002.96003.05003.05001,800,000
Oct 11, 20242.85003.08002.83003.01003.01001,902,300
Oct 10, 20242.93002.93002.80002.86002.86001,441,700
Oct 9, 20243.00003.13002.96002.96002.96002,262,700
Oct 8, 20243.01003.03002.93002.95002.95002,141,400
Oct 7, 20242.87003.15002.86003.06003.06004,032,300
Oct 4, 20242.80002.93002.74002.86002.86002,315,200
Oct 3, 20242.76002.80002.68002.75002.75001,287,800
Oct 2, 20242.65002.85002.63002.82002.82001,882,300
Oct 1, 20242.86002.86002.57002.67002.67002,545,800
Sep 30, 20242.90002.96002.80002.84002.84002,914,200
Sep 27, 20242.71002.91002.69002.89002.89005,077,700
Sep 26, 20242.46002.70002.40002.67002.67003,759,300
Sep 25, 20242.45002.48002.37002.38002.38003,224,500
Sep 24, 20242.47002.59002.40002.46002.46003,341,700
Sep 23, 20242.62002.62002.43002.44002.44004,301,000
Sep 20, 20242.60002.68002.55002.58002.580026,949,900
Sep 19, 20242.72002.73002.54002.62002.62003,998,700
Sep 18, 20242.64002.85002.56002.59002.59006,386,200
Sep 17, 20242.48002.63002.40002.62002.62005,664,700
Sep 16, 20242.47002.50002.32002.40002.40003,415,000
Sep 13, 20242.35002.49002.34002.47002.47003,447,900
Sep 12, 20242.21002.35002.11002.31002.31003,377,900
Sep 11, 20241.94002.22001.92002.19002.19003,624,700
Sep 10, 20242.04002.04001.91001.96001.96003,443,900
Sep 9, 20241.86002.09001.72002.04002.04006,339,400
Sep 6, 20241.92001.99001.85001.88001.88003,490,800
Sep 5, 20241.90002.00001.85001.95001.95003,492,800
Sep 4, 20241.91002.07001.88001.89001.89003,752,200
Sep 3, 20242.16002.16001.85001.91001.91005,659,600
Aug 30, 20242.31002.31002.07002.14002.14007,001,300
Aug 29, 20242.31002.41002.30002.33002.33002,676,300
Aug 28, 20242.44002.45002.26002.30002.30002,309,500
Aug 27, 20242.55002.58002.42002.45002.45002,241,500
Aug 26, 20242.67002.72002.56002.57002.57001,806,400
Aug 23, 20242.58002.79002.51002.63002.63002,631,000
Aug 22, 20242.60002.68002.50002.53002.53002,210,000
Aug 21, 20242.44002.61002.36002.59002.59002,399,700
Aug 20, 20242.57002.62002.47002.52002.52001,276,800
Aug 19, 20242.49002.59002.46002.59002.59001,497,600
Aug 16, 20242.50002.57002.42002.44002.44001,896,800
Aug 15, 20242.43002.57002.39002.51002.51001,843,000
Aug 14, 20242.59002.64002.28002.34002.34004,310,900
Aug 13, 20242.45002.60002.40002.55002.55003,020,500
Aug 12, 20242.48002.48002.30002.34002.34002,498,000
Aug 9, 20242.60002.70002.43002.47002.47004,939,600
Aug 8, 20242.65002.74002.64002.71002.71001,708,200
Aug 7, 20242.91002.94002.62002.63002.63001,593,200
Aug 6, 20242.90002.91002.69002.81002.81002,374,700
Aug 5, 20242.90003.01002.83002.86002.86002,572,200
Aug 2, 20243.25003.25003.05003.08003.08001,948,600
Aug 1, 20243.65003.68003.33003.39003.39001,620,600
Jul 31, 20243.66003.86003.57003.65003.65001,510,600
Jul 30, 20243.65003.72003.59003.63003.6300839,600
Jul 29, 20243.77003.78003.56003.64003.64001,933,700
Jul 26, 20244.10004.13003.70003.80003.80001,862,200
Jul 25, 20243.80004.13003.80003.99003.99001,527,100
Jul 24, 20243.91004.05003.85003.85003.85001,139,900
Jul 23, 20243.82003.99003.76003.93003.9300924,200
Jul 22, 20243.76003.87003.65003.86003.86001,169,400
Jul 19, 20243.75003.80003.68003.73003.7300918,300
Jul 18, 20244.04004.12003.78003.81003.81001,141,500
Jul 17, 20244.01004.16003.96004.02004.02001,238,300
Jul 16, 20243.96004.13003.91004.10004.10001,701,500
Jul 15, 20243.99003.99003.79003.90003.90001,511,600
Jul 12, 20243.83004.01003.81003.97003.97002,246,200
Jul 11, 20243.62003.80003.60003.78003.78002,437,800
Jul 10, 20243.43003.49003.32003.48003.48001,139,300
Jul 9, 20243.50003.61003.38003.42003.42001,834,400
Jul 8, 20243.24003.52003.21003.50003.50003,109,600
Jul 5, 20243.02003.20002.97003.20003.20002,414,000
Jul 3, 20242.96003.18002.93003.02003.02001,552,900
Jul 2, 20242.98003.07002.94002.95002.95001,452,200
Jul 1, 20243.07003.10002.94002.97002.97001,965,100
Jun 28, 20243.07003.12002.97003.07003.07003,256,700
Jun 27, 20243.15003.17003.01003.07003.07001,799,600
Jun 26, 20243.10003.16003.08003.16003.16001,838,000
Jun 25, 20243.26003.26003.08003.11003.11002,993,100
Jun 24, 20243.51003.53003.27003.27003.27003,381,700
Jun 21, 20243.55003.66003.51003.52003.52004,864,400
Jun 20, 20243.50003.63003.44003.57003.57002,055,600
Jun 18, 20243.53003.62003.43003.52003.52002,451,400
Jun 17, 20243.50003.61003.48003.55003.55001,569,800
Jun 14, 20243.67003.70003.50003.51003.51002,090,800
Jun 13, 20243.95003.98003.66003.73003.73003,138,800
Jun 12, 20244.16004.21003.92003.98003.98002,114,000
Jun 11, 20243.97004.08003.90004.02004.02002,271,500
Jun 10, 20244.02004.06003.88004.01004.01002,800,700
Jun 7, 20244.30004.47004.08004.12004.12002,799,800
Jun 6, 20244.13004.70004.10004.39004.39007,273,400
Jun 5, 20243.83004.32003.82004.16004.16008,135,400
Jun 4, 20243.50003.57003.42003.46003.46001,534,500
Jun 3, 20243.59003.64003.51003.51003.5100904,200
May 31, 20243.62003.69003.52003.52003.52001,487,900
May 30, 20243.58003.70003.52003.59003.59001,271,400
May 29, 20243.59003.60003.51003.51003.51001,293,100
May 28, 20243.55003.70003.54003.68003.68001,311,900
May 24, 20243.50003.53003.47003.50003.5000896,400
May 23, 20243.57003.58003.40003.48003.48001,396,900
May 22, 20243.56003.70003.54003.56003.5600843,000
May 21, 20243.60003.69003.57003.59003.59001,148,200
May 20, 20243.66003.72003.60003.67003.67001,046,800
May 17, 20243.77003.78003.62003.67003.67001,555,800

Related Tickers

SSYS Stratasys Ltd.
11.17
+0.95%
 
NNDM Nano Dimension Ltd.
1.5600
0.00%
 
RGTI Rigetti Computing, Inc.
11.85
+2.69%
 
QUBT Quantum Computing Inc.
12.87
+39.29%
 
RCAT Red Cat Holdings, Inc.
6.88
+6.01%
 
QBTS D-Wave Quantum Inc.
12.25
+11.06%
 
SMCI Super Micro Computer, Inc.
46.15
+4.98%
 
IONQ IonQ, Inc.
34.99
+7.53%
 
QMCO Quantum Corporation
10.94
+3.99%
 
DELL Dell Technologies Inc.
114.19
+2.99%