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 (%)
Nov 30, 2022 4.479 4.800 4.321 4.800 11,826 +0.40(+9.09%)
Nov 29, 2022 4.400 4.528 4.250 4.400 5,271 +0.05(+1.08%)
Nov 28, 2022 4.400 4.444 4.161 4.353 7,821 -0.15(-3.37%)
Nov 25, 2022 4.400 4.720 4.400 4.505 4,446 -0.01(-0.23%)
Nov 23, 2022 4.400 4.650 4.400 4.515 7,494 +0.15(+3.37%)
Nov 22, 2022 4.792 4.792 4.160 4.368 36,124 -0.03(-0.73%)
Nov 21, 2022 4.800 5.090 4.392 4.400 31,185 -0.32(-6.75%)
Nov 18, 2022 4.669 4.960 4.480 4.718 12,734 -0.07(-1.40%)
Nov 17, 2022 5.044 5.279 4.641 4.786 22,156 -0.41(-7.97%)
Nov 16, 2022 4.960 5.590 4.960 5.200 15,250 -0.12(-2.21%)
Nov 15, 2022 5.440 5.453 4.800 5.318 28,179 +0.64(+13.78%)
Nov 14, 2022 5.120 5.119 4.550 4.674 24,646 -0.07(-1.43%)
Nov 11, 2022 4.720 5.054 4.480 4.742 27,031 +0.17(+3.73%)
Nov 10, 2022 4.481 4.799 4.341 4.571 11,554 +0.14(+3.05%)
Nov 09, 2022 4.615 4.834 4.280 4.436 13,112 -0.32(-6.76%)
Nov 08, 2022 4.800 4.800 4.560 4.758 21,535 -0.07(-1.46%)
Nov 07, 2022 4.960 5.121 4.760 4.828 4,893 -0.10(-2.12%)
Nov 04, 2022 5.355 5.355 4.763 4.933 20,126 +0.03(+0.65%)
Nov 03, 2022 5.039 5.194 4.720 4.901 5,534 +0.16(+3.39%)
Nov 02, 2022 4.938 5.179 4.720 4.740 12,482 -0.35(-6.88%)
Nov 01, 2022 5.599 5.599 4.907 5.090 10,986 -0.05(-1.04%)
Oct 31, 2022 5.542 5.552 5.120 5.144 3,260 +0.04(+0.85%)
Oct 28, 2022 5.080 5.327 5.080 5.101 11,268 +0.04(+0.85%)
Oct 27, 2022 5.120 5.252 4.980 5.058 17,049 -0.05(-0.99%)
Oct 26, 2022 5.200 5.280 4.966 5.108 10,351 -0.00(-0.06%)
Oct 25, 2022 5.264 5.320 5.061 5.111 31,946 -0.01(-0.17%)
Oct 24, 2022 5.280 5.299 5.048 5.120 18,942 +0.08(+1.57%)
Oct 21, 2022 5.039 5.230 4.800 5.041 25,446 +0.19(+3.99%)
Oct 20, 2022 4.800 4.920 4.720 4.847 6,254 +0.13(+2.69%)
Oct 19, 2022 4.800 5.040 4.640 4.720 9,491 -0.22(-4.52%)
Oct 18, 2022 5.039 5.069 4.640 4.943 27,117 +0.14(+2.98%)
Oct 17, 2022 4.800 5.198 4.640 4.800 54,485 -0.09(-1.80%)
Oct 14, 2022 5.040 5.200 4.840 4.888 4,550 -0.11(-2.18%)
Oct 13, 2022 5.199 5.199 4.720 4.997 7,991 +0.14(+2.92%)
Oct 12, 2022 5.200 5.938 4.588 4.855 162,325 -0.26(-5.17%)
Oct 11, 2022 5.280 5.360 5.040 5.120 20,336 -0.36(-6.54%)
Oct 10, 2022 5.600 5.600 5.200 5.478 18,820 +0.52(+10.45%)
Oct 07, 2022 5.040 5.200 4.960 4.960 8,417 -0.36(-6.75%)
Oct 06, 2022 5.440 5.586 5.192 5.319 7,459 +0.02(+0.47%)
Oct 05, 2022 5.360 5.438 5.226 5.294 8,970 +0.09(+1.82%)
Oct 04, 2022 5.599 5.600 5.134 5.200 12,496 +0.01(+0.22%)
Oct 03, 2022 4.968 5.288 4.942 5.189 10,722 +0.20(+3.93%)
Sep 30, 2022 5.120 5.200 4.968 4.993 11,474 -0.08(-1.50%)
Sep 29, 2022 5.599 5.599 5.040 5.069 11,364 -0.29(-5.43%)
Sep 28, 2022 5.280 5.599 5.134 5.360 35,772 +0.08(+1.50%)
Sep 27, 2022 5.439 5.680 5.280 5.281 12,942 +0.03(+0.52%)
Sep 26, 2022 5.200 5.679 4.958 5.254 28,000 -0.14(-2.52%)
Sep 23, 2022 5.679 5.679 5.280 5.390 17,248 -0.11(-1.99%)
Sep 22, 2022 5.523 5.660 5.440 5.499 11,857 -0.18(-3.18%)
Sep 21, 2022 5.600 5.904 5.463 5.680 18,375 -0.26(-4.38%)
Sep 20, 2022 6.060 6.376 5.760 5.940 16,104 -0.17(-2.73%)
Sep 19, 2022 6.320 6.496 5.600 6.106 64,650 +0.11(+1.77%)
Sep 16, 2022 6.560 6.800 6.000 6.000 26,525 -0.68(-10.23%)
Sep 15, 2022 6.480 6.800 6.480 6.684 14,086 +0.06(+0.97%)
Sep 14, 2022 6.480 6.840 6.480 6.620 9,220 +0.14(+2.16%)
Sep 13, 2022 6.401 6.640 6.401 6.480 5,383 -0.08(-1.22%)
Sep 12, 2022 6.640 6.640 6.560 6.560 13,254 -0.01(-0.22%)
Sep 09, 2022 6.640 6.880 6.451 6.574 19,282 -0.11(-1.60%)
Sep 08, 2022 6.959 6.960 6.666 6.682 23,363 -0.05(-0.77%)
Sep 07, 2022 6.640 6.960 6.640 6.734 11,710 +0.04(+0.63%)
Sep 06, 2022 6.640 7.040 6.640 6.691 19,884 -0.05(-0.74%)
Sep 02, 2022 6.928 6.935 6.671 6.741 3,241 -0.16(-2.36%)
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.