Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shapeways Hldgs Inc (NY: SHPW )

5.220 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.800 7.120 6.800 6.835 4,558 -0.12(-1.79%)
Aug 30, 2022 6.880 7.280 6.800 6.960 8,077 +0.02(+0.29%)
Aug 29, 2022 6.816 7.080 6.800 6.940 13,919 +0.06(+0.87%)
Aug 26, 2022 7.040 7.120 6.800 6.880 17,267 -0.05(-0.69%)
Aug 25, 2022 6.720 7.199 6.720 6.928 8,375 +0.13(+1.88%)
Aug 24, 2022 6.880 7.279 6.768 6.800 23,826 +0.00(+0.00%)
Aug 23, 2022 7.040 7.247 6.752 6.800 28,721 +0.08(+1.19%)
Aug 22, 2022 7.280 7.280 6.720 6.720 39,005 -0.56(-7.70%)
Aug 19, 2022 7.280 7.360 7.120 7.281 32,389 -0.08(-1.09%)
Aug 18, 2022 7.680 7.759 7.120 7.361 199,204 -0.18(-2.39%)
Aug 17, 2022 7.600 7.760 7.280 7.541 27,271 +0.06(+0.82%)
Aug 16, 2022 7.920 8.320 7.368 7.479 59,937 -0.04(-0.56%)
Aug 15, 2022 7.600 7.734 7.226 7.522 35,538 -0.03(-0.41%)
Aug 12, 2022 8.080 9.840 7.226 7.553 22,749 -0.21(-2.67%)
Aug 11, 2022 7.680 7.973 7.520 7.760 42,214 +0.32(+4.29%)
Aug 10, 2022 7.474 7.736 7.120 7.441 34,367 +0.24(+3.34%)
Aug 09, 2022 7.440 7.520 6.800 7.200 101,256 -0.07(-0.92%)
Aug 08, 2022 7.002 7.271 6.913 7.267 121,666 +0.31(+4.43%)
Aug 05, 2022 7.040 7.040 6.586 6.959 23,889 -0.08(-1.15%)
Aug 04, 2022 7.279 7.279 6.880 7.040 29,620 +0.07(+1.02%)
Aug 03, 2022 6.951 7.480 6.727 6.969 61,565 -0.05(-0.66%)
Aug 02, 2022 7.410 7.520 6.586 7.015 21,697 -0.12(-1.68%)
Aug 01, 2022 7.519 7.519 7.040 7.135 9,507 +0.29(+4.19%)
Jul 29, 2022 7.200 7.360 6.824 6.848 23,331 -0.35(-4.89%)
Jul 28, 2022 7.360 7.622 7.200 7.200 44,753 +0.03(+0.46%)
Jul 27, 2022 7.200 7.280 7.040 7.167 15,057 +0.04(+0.63%)
Jul 26, 2022 6.915 7.256 6.915 7.122 24,974 -0.03(-0.48%)
Jul 25, 2022 7.030 7.200 7.026 7.157 22,690 +0.19(+2.77%)
Jul 22, 2022 7.514 7.736 6.800 6.964 26,939 -0.47(-6.36%)
Jul 21, 2022 8.480 8.480 7.366 7.437 33,321 -0.28(-3.67%)
Jul 20, 2022 7.840 7.880 7.600 7.720 26,166 -0.16(-2.05%)
Jul 19, 2022 7.917 8.064 7.680 7.882 14,798 +0.20(+2.62%)
Jul 18, 2022 7.920 7.920 7.642 7.680 17,232 +0.15(+1.96%)
Jul 15, 2022 9.200 9.360 7.464 7.532 44,615 -1.43(-15.94%)
Jul 14, 2022 9.360 9.680 8.880 8.960 20,722 -0.64(-6.67%)
Jul 13, 2022 9.760 10.00 9.440 9.600 3,114 -0.08(-0.83%)
Jul 12, 2022 10.48 10.48 9.600 9.680 4,002 -0.40(-3.97%)
Jul 11, 2022 10.40 10.46 10.00 10.08 7,855 -0.24(-2.33%)
Jul 08, 2022 9.920 10.80 9.920 10.32 7,515 +0.40(+4.03%)
Jul 07, 2022 9.680 10.32 9.600 9.920 9,068 +0.08(+0.81%)
Jul 06, 2022 9.360 10.12 9.280 9.840 5,814 +0.32(+3.36%)
Jul 05, 2022 9.920 9.920 9.520 9.520 7,137 +0.00(+0.00%)
Jul 01, 2022 9.360 9.760 9.360 9.520 26,004 +0.16(+1.71%)
Jun 30, 2022 9.200 9.411 8.800 9.360 3,210 +0.32(+3.54%)
Jun 29, 2022 9.280 9.825 9.040 9.040 4,861 -0.80(-8.13%)
Jun 28, 2022 10.00 10.48 9.680 9.840 5,050 -0.24(-2.38%)
Jun 27, 2022 9.200 10.24 9.160 10.08 11,303 +0.72(+7.69%)
Jun 24, 2022 9.520 9.520 8.960 9.360 20,634 +0.16(+1.74%)
Jun 23, 2022 8.800 9.280 8.720 9.200 10,812 +0.48(+5.50%)
Jun 22, 2022 8.800 9.200 8.720 8.720 11,690 -0.16(-1.80%)
Jun 21, 2022 8.720 9.600 8.720 8.880 24,364 +0.32(+3.74%)
Jun 17, 2022 9.200 9.560 8.560 8.560 11,343 -0.56(-6.14%)
Jun 16, 2022 10.48 10.48 9.120 9.120 8,064 -0.88(-8.80%)
Jun 15, 2022 9.360 10.40 9.360 10.00 7,217 +0.56(+5.93%)
Jun 14, 2022 9.600 9.600 9.440 9.440 7,737 -0.32(-3.28%)
Jun 13, 2022 10.96 11.04 9.680 9.760 13,698 -1.52(-13.48%)
Jun 10, 2022 12.16 12.32 11.20 11.28 9,292 -0.96(-7.84%)
Jun 09, 2022 12.38 12.65 12.16 12.24 3,919 -0.40(-3.16%)
Jun 08, 2022 12.56 12.72 12.32 12.64 4,661 +0.08(+0.64%)
Jun 07, 2022 12.40 12.80 12.40 12.56 2,736 +0.16(+1.29%)
Jun 06, 2022 12.80 13.04 12.24 12.40 5,574 -0.32(-2.52%)
Jun 03, 2022 12.40 12.96 12.40 12.72 4,805 +0.00(+0.00%)
Jun 02, 2022 12.96 13.04 12.56 12.72 14,154 +0.08(+0.63%)
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.