3D Systems Corporation Common Stockのデータ

3D Systems Corporation Common Stockの基本情報

名前 3D Systems Corporation Common Stock
ティッカー DDD
United States
上場年 nan
セクター Technology

3D Systems Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.79 47.54 48.08 47.85 4373600.0 47.85
2021-02-12 49.49 45.56 48.48 47.88 5392100.0 47.88
2021-02-11 54.89 47.11 52.94 49.94 6150400.0 49.94
2021-02-10 56.5 49.0 55.02 51.48 7259000.0 51.48
2021-02-09 55.96 49.11 51.99 55.35 7383200.0 55.35
2021-02-08 52.88 47.1 47.94 52.35 7198500.0 52.35
2021-02-05 48.59 43.15 45.0 47.95 6061800.0 47.95
2021-02-04 46.68 42.85 43.92 44.4 5313200.0 44.4
2021-02-03 46.12 38.79 38.79 43.73 9915500.0 43.73
2021-02-02 39.57 36.88 39.32 38.86 4566200.0 38.86
2021-02-01 40.02 35.85 36.0 38.91 7757000.0 38.91
2021-01-29 39.99 35.54 37.8 35.54 6920800.0 35.54
2021-01-28 41.8 33.55 40.75 37.99 11927700.0 37.99
2021-01-27 44.17 35.58 35.89 42.23 12080100.0 42.23
2021-01-26 37.27 34.8 36.58 37.19 8268600.0 37.19
2021-01-25 38.96 34.3 36.03 36.51 12319900.0 36.51
2021-01-22 35.36 30.05 30.1 34.48 15823200.0 34.48
2021-01-21 32.66 29.66 31.0 31.38 6712100.0 31.38
2021-01-20 32.69 30.4 31.5 30.72 9110900.0 30.72
2021-01-19 33.5 29.53 29.54 30.99 15703000.0 30.99
2021-01-15 31.5 28.13 28.27 28.25 21067900.0 28.25
2021-01-14 32.13 23.45 23.5 32.01 36068000.0 32.01
2021-01-13 25.55 23.03 24.4 23.5 10546300.0 23.5
2021-01-12 28.4 23.68 27.41 24.24 21375900.0 24.24
2021-01-11 28.5 22.39 22.46 27.59 60183300.0 27.59
2021-01-08 31.45 19.6 21.09 23.53 133731200.0 23.53
2021-01-07 25.33 12.36 12.36 22.96 193566700.0 22.96
2021-01-06 11.5 10.79 10.86 11.24 3040400.0 11.24
2021-01-05 11.11 10.37 10.38 10.89 2105000.0 10.89
2021-01-04 10.81 10.28 10.73 10.47 2383700.0 10.47
2020-12-31 10.91 10.43 10.68 10.48 2201400.0 10.48
2020-12-30 10.75 10.32 10.35 10.69 2990800.0 10.69
2020-12-29 11.3 10.12 11.29 10.15 4500100.0 10.15
2020-12-28 11.93 11.09 11.89 11.22 3935700.0 11.22
2020-12-24 12.42 11.48 12.41 11.55 2027200.0 11.55
2020-12-23 12.77 11.9 11.94 12.22 23594500.0 12.22
2020-12-22 11.97 10.97 10.99 11.9 2998300.0 11.9
2020-12-21 11.07 10.4 10.5 11.03 2537300.0 11.03
2020-12-18 11.82 10.83 11.59 10.86 7993500.0 10.86
2020-12-17 11.58 10.73 10.83 11.55 3637400.0 11.55
2020-12-16 10.96 10.6 10.69 10.8 2007100.0 10.8
2020-12-15 10.66 10.33 10.5 10.66 2098300.0 10.66
2020-12-14 10.46 10.02 10.09 10.36 2441900.0 10.36
2020-12-11 10.24 9.72 10.02 9.9 2108700.0 9.9
2020-12-10 10.37 9.98 10.25 10.33 1786900.0 10.33
2020-12-09 10.79 10.18 10.43 10.36 2842800.0 10.36
2020-12-08 10.53 9.95 10.01 10.35 1964600.0 10.35
2020-12-07 10.68 10.17 10.54 10.21 3236600.0 10.21
2020-12-04 10.56 10.09 10.26 10.46 3021800.0 10.46
2020-12-03 10.17 9.53 9.81 10.13 4259100.0 10.13
2020-12-02 9.87 8.93 8.95 9.7 4495200.0 9.7
2020-12-01 9.32 8.79 9.3 9.05 3804600.0 9.05
2020-11-30 9.38 8.6 8.65 9.15 6637300.0 9.15
2020-11-27 8.89 8.22 8.7 8.58 2640700.0 8.58
2020-11-25 8.95 8.16 8.28 8.64 5188900.0 8.64
2020-11-24 8.41 7.79 7.8 8.4 4572500.0 8.4
2020-11-23 7.73 7.44 7.5 7.68 2171000.0 7.68
2020-11-20 7.64 7.36 7.48 7.42 2202900.0 7.42
2020-11-19 7.58 7.01 7.07 7.55 3910900.0 7.55
2020-11-18 7.31 7.08 7.24 7.09 2225700.0 7.09
2020-11-17 7.2 6.89 7.01 7.19 2366000.0 7.19
2020-11-16 7.42 7.08 7.37 7.11 2290000.0 7.11
2020-11-13 7.49 6.98 7.47 7.2 2936000.0 7.2
2020-11-12 7.47 6.96 7.14 7.37 2937700.0 7.37
2020-11-11 7.38 6.99 7.38 7.25 3101500.0 7.25
2020-11-10 7.74 7.02 7.45 7.31 4971000.0 7.31
2020-11-09 7.1 6.48 6.59 6.87 5967600.0 6.87
2020-11-06 6.99 6.11 6.54 6.24 4234300.0 6.24
2020-11-05 6.56 5.96 5.96 6.54 4163400.0 6.54
2020-11-04 6.28 5.73 6.21 5.91 4041100.0 5.91
2020-11-03 6.33 6.0 6.3 6.24 3709100.0 6.24
2020-11-02 5.86 5.61 5.81 5.75 2076300.0 5.75
2020-10-30 6.08 5.56 6.04 5.69 3532700.0 5.69
2020-10-29 6.15 5.88 6.02 6.1 3332000.0 6.1
2020-10-28 6.17 5.9 6.1 5.98 3563600.0 5.98
2020-10-27 6.66 6.29 6.5 6.32 2826500.0 6.32
2020-10-26 7.5 6.35 7.4 6.38 8613200.0 6.38
2020-10-23 8.38 7.6 8.36 7.66 5300800.0 7.66
2020-10-22 8.58 7.53 7.56 8.23 9543200.0 8.23
2020-10-21 7.56 7.17 7.18 7.52 4716400.0 7.52
2020-10-20 7.16 6.99 7.09 7.14 3947800.0 7.14
2020-10-19 7.18 6.8 6.89 6.95 5330200.0 6.95
2020-10-16 6.89 6.59 6.75 6.77 2926600.0 6.77
2020-10-15 6.69 6.38 6.39 6.67 2177200.0 6.67
2020-10-14 6.73 6.52 6.61 6.54 1929100.0 6.54
2020-10-13 6.71 6.46 6.62 6.63 2856300.0 6.63
2020-10-12 6.92 6.6 6.8 6.75 4651400.0 6.75
2020-10-09 6.98 6.52 6.7 6.69 6296100.0 6.69
2020-10-08 6.52 6.17 6.4 6.39 8427000.0 6.39
2020-10-07 6.49 5.45 5.45 6.36 24266900.0 6.36
2020-10-06 5.62 5.05 5.06 5.37 5565100.0 5.37
2020-10-05 5.03 4.9 4.91 4.99 1218900.0 4.99
2020-10-02 4.9 4.67 4.75 4.87 1739400.0 4.87
2020-10-01 4.98 4.83 4.94 4.88 1535000.0 4.88
2020-09-30 5.13 4.86 4.93 4.91 2021800.0 4.91
2020-09-29 5.07 4.77 4.84 4.92 2372400.0 4.92
2020-09-28 4.96 4.74 4.74 4.79 1910700.0 4.79
2020-09-25 4.72 4.62 4.66 4.65 2181200.0 4.65
2020-09-24 4.82 4.6 4.7 4.66 2352000.0 4.66
2020-09-23 5.03 4.7 4.98 4.73 2924600.0 4.73
2020-09-22 5.08 4.88 5.02 4.98 2181100.0 4.98
2020-09-21 5.2 4.94 5.15 5.01 3733900.0 5.01
2020-09-18 5.33 5.17 5.25 5.32 5416600.0 5.32
2020-09-17 5.29 5.17 5.25 5.21 1803200.0 5.21
2020-09-16 5.44 5.3 5.38 5.34 1651000.0 5.34
2020-09-15 5.44 5.25 5.37 5.27 1286100.0 5.27
2020-09-14 5.36 5.23 5.27 5.34 1691500.0 5.34
2020-09-11 5.37 5.21 5.36 5.22 1849000.0 5.22
2020-09-10 5.57 5.31 5.39 5.33 2239900.0 5.33
2020-09-09 5.48 5.28 5.33 5.4 2016700.0 5.4
2020-09-08 5.35 5.16 5.3 5.2 2543500.0 5.2
2020-09-04 5.56 5.22 5.45 5.41 2542500.0 5.41
2020-09-03 5.56 5.27 5.52 5.41 2558500.0 5.41
2020-09-02 5.69 5.39 5.4 5.59 3260800.0 5.59
2020-09-01 5.48 5.28 5.47 5.36 2174100.0 5.36
2020-08-31 5.6 5.33 5.43 5.49 2406700.0 5.49
2020-08-28 5.48 5.23 5.3 5.41 2356700.0 5.41
2020-08-27 5.58 5.19 5.49 5.31 2627400.0 5.31
2020-08-26 5.55 5.25 5.29 5.48 3516900.0 5.48
2020-08-25 5.5 5.19 5.36 5.27 2526000.0 5.27
2020-08-24 5.55 5.28 5.49 5.33 3419500.0 5.33
2020-08-21 5.45 5.22 5.3 5.45 3714200.0 5.45
2020-08-20 5.45 5.26 5.43 5.33 2809200.0 5.33
2020-08-19 5.58 5.43 5.55 5.44 2780500.0 5.44
2020-08-18 5.82 5.52 5.8 5.56 3049900.0 5.56
2020-08-17 6.09 5.76 6.0 5.81 2211200.0 5.81
2020-08-14 6.1 5.88 6.05 5.96 1836700.0 5.96
2020-08-13 6.14 5.84 6.0 6.1 2925600.0 6.1
2020-08-12 6.3 5.98 6.22 6.02 3068700.0 6.02
2020-08-11 6.43 6.11 6.29 6.15 2593300.0 6.15
2020-08-10 6.38 6.18 6.21 6.2 2230300.0 6.2
2020-08-07 6.39 6.13 6.3 6.21 2423700.0 6.21
2020-08-06 6.54 6.04 6.4 6.27 8788100.0 6.27
2020-08-05 7.06 6.71 6.93 7.06 3326900.0 7.06
2020-08-04 6.85 6.66 6.75 6.84 1702200.0 6.84
2020-08-03 6.8 6.55 6.59 6.72 1576200.0 6.72
2020-07-31 6.65 6.37 6.59 6.59 1686000.0 6.59
2020-07-30 6.68 6.45 6.6 6.59 1727300.0 6.59
2020-07-29 6.79 6.58 6.64 6.69 1485800.0 6.69
2020-07-28 6.87 6.61 6.87 6.61 1406100.0 6.61
2020-07-27 6.82 6.53 6.59 6.8 1456500.0 6.8
2020-07-24 6.77 6.54 6.73 6.59 1238600.0 6.59
2020-07-23 6.91 6.7 6.77 6.8 1740500.0 6.8
2020-07-22 6.91 6.72 6.82 6.8 1274200.0 6.8
2020-07-21 6.99 6.71 6.9 6.84 1945000.0 6.84
2020-07-20 6.87 6.62 6.86 6.85 1391700.0 6.85
2020-07-17 6.92 6.69 6.71 6.86 1238800.0 6.86
2020-07-16 6.83 6.61 6.8 6.68 1085400.0 6.68
2020-07-15 6.94 6.64 6.65 6.85 2645100.0 6.85
2020-07-14 6.65 6.46 6.51 6.6 1060100.0 6.6
2020-07-13 6.82 6.5 6.7 6.52 1699600.0 6.52
2020-07-10 6.64 6.39 6.48 6.63 1369600.0 6.63
2020-07-09 6.72 6.42 6.69 6.48 1508100.0 6.48
2020-07-08 6.69 6.4 6.63 6.69 1898700.0 6.69
2020-07-07 6.95 6.59 6.89 6.62 1806900.0 6.62
2020-07-06 7.05 6.84 6.95 6.97 1731900.0 6.97
2020-07-02 7.07 6.79 7.0 6.81 1538600.0 6.81
2020-07-01 7.05 6.73 6.93 6.85 1677900.0 6.85
2020-06-30 7.08 6.81 6.9 6.99 1754100.0 6.99
2020-06-29 6.94 6.46 6.47 6.82 2455000.0 6.82
2020-06-26 6.61 6.34 6.55 6.45 2192700.0 6.45
2020-06-25 6.69 6.46 6.61 6.62 2284500.0 6.62
2020-06-24 6.96 6.61 6.9 6.65 3030500.0 6.65
2020-06-23 7.24 7.0 7.18 7.0 1570100.0 7.0
2020-06-22 7.33 6.9 7.33 7.09 2603400.0 7.09
2020-06-19 7.42 7.18 7.36 7.33 4701500.0 7.33
2020-06-18 7.39 7.16 7.23 7.28 1946700.0 7.28
2020-06-17 7.66 7.29 7.6 7.31 1683100.0 7.31
2020-06-16 8.0 7.48 7.87 7.59 1913600.0 7.59
2020-06-15 7.69 7.01 7.02 7.58 1796900.0 7.58
2020-06-12 7.55 7.11 7.44 7.25 1884000.0 7.25
2020-06-11 7.6 7.1 7.56 7.16 2735700.0 7.16
2020-06-10 8.15 7.74 8.07 7.86 1826400.0 7.86
2020-06-09 8.23 7.88 8.06 8.06 2439200.0 8.06
2020-06-08 8.35 8.15 8.28 8.25 1997100.0 8.25
2020-06-05 8.33 8.04 8.15 8.11 1962200.0 8.11
2020-06-04 8.08 7.8 8.01 7.96 2207800.0 7.96
2020-06-03 8.27 7.77 8.0 8.12 2480900.0 8.12
2020-06-02 8.0 7.42 7.77 7.86 2200200.0 7.86
2020-06-01 7.8 7.32 7.42 7.61 2079800.0 7.61
2020-05-29 7.49 7.18 7.42 7.37 1996400.0 7.37
2020-05-28 8.06 7.5 7.95 7.55 2299000.0 7.55
2020-05-27 7.86 7.43 7.63 7.85 2138800.0 7.85
2020-05-26 7.73 7.47 7.55 7.51 2888900.0 7.51
2020-05-22 7.44 7.19 7.4 7.36 1331100.0 7.36
2020-05-21 7.51 7.22 7.36 7.43 1909600.0 7.43
2020-05-20 7.58 7.25 7.49 7.34 2683500.0 7.34
2020-05-19 7.67 7.32 7.54 7.38 1996400.0 7.38
2020-05-18 7.63 7.3 7.35 7.59 2984600.0 7.59
2020-05-15 7.02 6.61 6.82 7.01 2351500.0 7.01
2020-05-14 6.92 6.41 6.78 6.9 3389000.0 6.9
2020-05-13 7.24 6.86 7.21 6.97 2313000.0 6.97
2020-05-12 7.63 7.09 7.63 7.18 2991600.0 7.18
2020-05-11 7.9 7.38 7.85 7.4 3223500.0 7.4
2020-05-08 8.0 7.64 7.77 7.85 2482600.0 7.85
2020-05-07 8.39 7.32 8.22 7.46 6979900.0 7.46
2020-05-06 8.9 8.39 8.58 8.72 2582500.0 8.72
2020-05-05 8.63 8.3 8.47 8.33 2026500.0 8.33
2020-05-04 8.26 7.46 7.64 8.21 2152600.0 8.21
2020-05-01 8.29 7.65 8.22 7.77 2093000.0 7.77
2020-04-30 8.9 8.42 8.8 8.49 1774300.0 8.49
2020-04-29 9.06 8.37 8.53 8.96 2542600.0 8.96
2020-04-28 8.54 8.14 8.42 8.32 1685300.0 8.32
2020-04-27 8.29 8.06 8.18 8.2 1922800.0 8.2
2020-04-24 8.06 7.65 7.82 8.0 1916900.0 8.0
2020-04-23 7.91 7.67 7.67 7.77 1550800.0 7.77
2020-04-22 7.84 7.53 7.77 7.65 1722600.0 7.65
2020-04-21 7.77 7.33 7.66 7.45 1463700.0 7.45
2020-04-20 7.99 7.26 7.26 7.77 1947500.0 7.77
2020-04-17 7.5 7.23 7.43 7.45 1648800.0 7.45
2020-04-16 7.3 6.91 7.25 7.19 1491600.0 7.19
2020-04-15 7.26 6.85 7.22 7.12 2078500.0 7.12
2020-04-14 7.77 7.28 7.66 7.49 2350300.0 7.49
2020-04-13 7.46 7.18 7.34 7.44 1314200.0 7.44
2020-04-09 7.51 7.15 7.48 7.4 2167700.0 7.4
2020-04-08 7.33 6.88 7.0 7.3 2175100.0 7.3
2020-04-07 7.6 6.86 7.55 6.88 2464000.0 6.88
2020-04-06 7.11 6.33 6.48 7.05 2996300.0 7.05
2020-04-03 6.47 5.84 6.3 6.01 3350400.0 6.01
2020-04-02 6.94 6.27 6.8 6.3 3680500.0 6.3
2020-04-01 7.51 6.5 7.39 6.62 3603300.0 6.62
2020-03-31 8.44 7.66 7.85 7.71 4511100.0 7.71
2020-03-30 8.05 7.5 8.02 7.86 4143100.0 7.86
2020-03-27 7.79 7.01 7.28 7.42 3781300.0 7.42
2020-03-26 7.56 6.98 7.1 7.52 3059700.0 7.52
2020-03-25 7.23 6.47 6.73 6.93 3378700.0 6.93
2020-03-24 6.53 6.0 6.27 6.47 2477600.0 6.47
2020-03-23 6.18 5.5 6.05 5.9 2271300.0 5.9
2020-03-20 7.0 5.96 6.97 6.03 3367600.0 6.03
2020-03-19 7.35 6.4 6.62 6.64 3051400.0 6.64
2020-03-18 6.95 5.82 6.0 6.9 2831200.0 6.9
2020-03-17 6.65 5.2 5.79 6.47 3783600.0 6.47
2020-03-16 6.14 5.4 5.5 5.58 2631900.0 5.58
2020-03-13 6.98 6.0 6.84 6.5 3229700.0 6.5
2020-03-12 7.02 6.41 6.85 6.52 3385400.0 6.52
2020-03-11 8.12 7.57 7.97 7.69 2234900.0 7.69
2020-03-10 8.26 7.73 8.2 8.17 1802400.0 8.17
2020-03-09 8.0 7.4 7.77 7.8 2527900.0 7.8
2020-03-06 8.96 8.39 8.69 8.5 2293600.0 8.5
2020-03-05 9.61 8.83 9.5 9.0 2186700.0 9.0
2020-03-04 9.88 9.33 9.78 9.81 1480500.0 9.81
2020-03-03 10.12 9.35 9.61 9.5 2187200.0 9.5
2020-03-02 9.57 8.82 9.33 9.53 4099500.0 9.53
2020-02-28 9.54 9.01 9.2 9.16 4763000.0 9.16
2020-02-27 11.09 9.74 10.87 9.74 5230100.0 9.74
2020-02-26 10.88 10.11 10.6 10.24 4280400.0 10.24
2020-02-25 11.67 10.58 11.51 10.6 2750300.0 10.6
2020-02-24 11.56 11.17 11.27 11.37 1649600.0 11.37
2020-02-21 12.39 11.9 12.39 11.96 1771100.0 11.96
2020-02-20 12.47 11.98 12.2 12.41 1190900.0 12.41
2020-02-19 12.56 12.02 12.21 12.26 1766700.0 12.26
2020-02-18 12.22 11.68 11.75 12.13 1496800.0 12.13