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 (%)
Mar 31, 2023 3.160 3.160 2.492 2.746 105,763 -0.54(-16.33%)
Mar 30, 2023 3.600 3.562 3.160 3.282 25,931 +0.01(+0.17%)
Mar 29, 2023 3.200 3.439 3.200 3.276 10,778 +0.03(+0.89%)
Mar 28, 2023 3.280 3.360 3.200 3.247 7,809 -0.04(-1.26%)
Mar 27, 2023 3.360 3.360 3.204 3.289 2,144 -0.00(-0.15%)
Mar 24, 2023 3.360 3.434 3.200 3.294 6,369 -0.01(-0.19%)
Mar 23, 2023 3.172 3.448 3.172 3.300 10,792 +0.13(+4.04%)
Mar 22, 2023 3.379 3.449 3.160 3.172 11,206 -0.14(-4.30%)
Mar 21, 2023 3.440 3.550 3.200 3.314 28,463 +0.04(+1.07%)
Mar 20, 2023 3.360 3.585 3.279 3.279 5,719 +0.06(+1.99%)
Mar 17, 2023 3.440 3.586 3.215 3.215 38,915 -0.24(-6.97%)
Mar 16, 2023 3.326 3.556 3.316 3.456 8,934 +0.09(+2.81%)
Mar 15, 2023 3.289 3.512 3.289 3.362 10,408 +0.04(+1.06%)
Mar 14, 2023 3.289 3.523 3.289 3.326 14,145 +0.01(+0.19%)
Mar 13, 2023 3.680 3.680 3.289 3.320 7,742 -0.08(-2.33%)
Mar 10, 2023 3.520 3.558 3.292 3.399 18,390 -0.13(-3.59%)
Mar 09, 2023 3.680 3.680 3.521 3.526 8,437 -0.02(-0.59%)
Mar 08, 2023 3.680 3.680 3.472 3.546 8,144 -0.02(-0.63%)
Mar 07, 2023 3.673 3.673 3.568 3.569 14,702 -0.18(-4.70%)
Mar 06, 2023 3.999 4.048 3.600 3.745 30,026 -0.23(-5.76%)
Mar 03, 2023 3.999 4.020 3.840 3.974 13,522 +0.09(+2.24%)
Mar 02, 2023 3.760 4.000 3.760 3.886 12,574 +0.03(+0.89%)
Mar 01, 2023 3.816 4.020 3.760 3.852 10,701 +0.07(+1.80%)
Feb 28, 2023 3.680 3.930 3.641 3.784 22,827 +0.00(+0.04%)
Feb 27, 2023 3.616 3.903 3.600 3.782 68,024 -0.06(-1.56%)
Feb 24, 2023 4.320 4.480 3.782 3.842 168,783 -0.57(-12.88%)
Feb 23, 2023 4.479 4.479 4.362 4.410 8,738 -0.03(-0.72%)
Feb 22, 2023 4.399 4.641 4.399 4.442 20,155 +0.09(+2.08%)
Feb 21, 2023 5.075 5.076 4.329 4.352 49,757 -0.61(-12.26%)
Feb 17, 2023 4.960 5.168 4.960 4.960 3,322 -0.09(-1.81%)
Feb 16, 2023 5.200 5.280 5.040 5.051 5,381 -0.05(-0.89%)
Feb 15, 2023 5.120 5.280 5.040 5.097 4,915 -0.07(-1.30%)
Feb 14, 2023 5.296 5.390 5.120 5.164 15,958 -0.21(-3.93%)
Feb 13, 2023 5.360 5.520 5.280 5.375 10,582 -0.07(-1.28%)
Feb 10, 2023 5.440 5.600 5.306 5.445 6,867 -0.08(-1.36%)
Feb 09, 2023 5.840 6.079 5.440 5.520 15,532 -0.17(-3.06%)
Feb 08, 2023 5.680 6.062 5.440 5.694 13,271 +0.01(+0.25%)
Feb 07, 2023 5.840 5.982 5.610 5.680 8,434 +0.05(+0.92%)
Feb 06, 2023 6.000 6.224 5.411 5.628 29,559 -0.21(-3.62%)
Feb 03, 2023 5.040 5.979 5.040 5.839 47,659 +0.64(+12.29%)
Feb 02, 2023 5.280 5.360 5.040 5.200 21,277 +0.10(+1.88%)
Feb 01, 2023 5.053 5.520 5.040 5.104 24,089 -0.15(-2.94%)
Jan 31, 2023 4.720 5.571 4.720 5.258 47,698 +0.54(+11.41%)
Jan 30, 2023 4.760 4.886 4.634 4.720 14,213 -0.02(-0.34%)
Jan 27, 2023 4.444 4.800 4.444 4.736 52,174 +0.27(+6.07%)
Jan 26, 2023 4.640 4.720 4.400 4.465 9,078 -0.17(-3.69%)
Jan 25, 2023 4.720 4.728 4.480 4.636 8,164 -0.02(-0.40%)
Jan 24, 2023 4.800 4.800 4.480 4.654 20,865 -0.06(-1.37%)
Jan 23, 2023 4.560 4.720 4.560 4.719 9,913 +0.08(+1.71%)
Jan 20, 2023 4.640 4.805 4.591 4.640 7,152 +0.04(+0.96%)
Jan 19, 2023 4.720 4.892 4.560 4.596 6,092 -0.12(-2.63%)
Jan 18, 2023 4.880 5.038 4.704 4.720 18,691 -0.15(-3.12%)
Jan 17, 2023 4.918 4.918 4.560 4.872 28,444 +0.15(+3.22%)
Jan 13, 2023 4.952 5.061 4.606 4.720 21,283 -0.16(-3.28%)
Jan 12, 2023 5.191 5.191 4.720 4.880 14,129 +0.08(+1.67%)
Jan 11, 2023 4.880 5.034 4.640 4.800 8,970 +0.00(+0.10%)
Jan 10, 2023 4.800 4.878 4.640 4.795 15,211 -0.03(-0.65%)
Jan 09, 2023 4.791 5.111 4.776 4.826 22,085 +0.10(+2.12%)
Jan 06, 2023 4.671 4.800 4.494 4.726 12,136 +0.15(+3.29%)
Jan 05, 2023 4.720 4.720 4.488 4.576 11,078 -0.01(-0.23%)
Jan 04, 2023 4.160 4.634 4.200 4.586 22,737 +0.27(+6.25%)
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.