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 (%)
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%)
Sep 01, 2022 6.960 7.111 6.666 6.904 26,594 +0.07(+1.01%)
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%)
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.