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 (%)
Jul 31, 2023 5.220 0 +0.17(+3.37%)
Jul 28, 2023 4.390 5.120 4.390 5.050 25,381 +0.69(+15.83%)
Jul 27, 2023 4.450 4.530 4.290 4.360 8,439 -0.09(-2.02%)
Jul 26, 2023 3.800 4.580 3.750 4.450 63,211 +0.72(+19.30%)
Jul 25, 2023 4.000 4.000 3.676 3.730 54,739 -0.32(-7.90%)
Jul 24, 2023 4.230 4.285 4.000 4.050 18,424 -0.28(-6.47%)
Jul 21, 2023 4.410 4.590 4.300 4.330 18,134 -0.02(-0.46%)
Jul 20, 2023 4.510 4.540 4.350 4.350 8,144 -0.13(-2.90%)
Jul 19, 2023 4.540 4.540 4.265 4.480 8,952 +0.01(+0.22%)
Jul 18, 2023 4.550 4.600 4.430 4.470 12,424 -0.16(-3.46%)
Jul 17, 2023 5.080 5.170 4.490 4.630 22,471 -0.35(-7.03%)
Jul 14, 2023 4.730 5.040 4.730 4.980 21,738 +0.23(+4.84%)
Jul 13, 2023 4.280 4.750 4.270 4.750 20,341 +0.53(+12.56%)
Jul 12, 2023 4.170 4.340 4.170 4.220 13,642 +0.03(+0.72%)
Jul 11, 2023 4.300 4.300 4.060 4.190 11,659 -0.16(-3.68%)
Jul 10, 2023 4.490 4.555 4.270 4.350 11,100 -0.17(-3.76%)
Jul 07, 2023 4.210 4.550 4.210 4.520 42,044 +0.36(+8.65%)
Jul 06, 2023 4.020 4.380 4.020 4.160 56,730 +0.10(+2.46%)
Jul 05, 2023 3.680 4.120 3.680 4.060 43,814 +0.29(+7.69%)
Jul 03, 2023 3.720 3.918 3.670 3.770 14,509 +0.01(+0.27%)
Jun 30, 2023 3.390 3.800 3.390 3.760 49,107 +0.38(+11.24%)
Jun 29, 2023 3.180 3.710 3.169 3.380 171,959 +0.43(+14.58%)
Jun 28, 2023 2.980 3.110 2.901 2.950 112,660 -0.05(-1.67%)
Jun 27, 2023 3.150 3.150 2.950 3.000 26,854 -0.16(-5.06%)
Jun 26, 2023 3.200 3.290 2.752 3.160 84,539 -0.02(-0.63%)
Jun 23, 2023 3.300 4.610 3.100 3.180 493,187 -0.19(-5.58%)
Jun 22, 2023 3.280 3.378 3.280 3.368 18,015 +0.09(+2.68%)
Jun 21, 2023 3.695 3.695 3.280 3.280 12,817 -0.10(-2.82%)
Jun 20, 2023 3.520 3.584 3.375 3.375 14,160 -0.13(-3.61%)
Jun 16, 2023 3.440 3.827 3.360 3.502 18,019 -0.02(-0.55%)
Jun 15, 2023 3.440 3.760 3.440 3.521 11,571 +0.12(+3.46%)
Jun 14, 2023 3.600 3.839 3.360 3.403 12,758 -0.41(-10.84%)
Jun 13, 2023 3.940 3.950 3.760 3.817 4,945 +0.00(+0.02%)
Jun 12, 2023 3.600 3.817 3.600 3.816 20,113 +0.14(+3.83%)
Jun 09, 2023 3.680 3.920 3.609 3.675 8,636 -0.08(-2.23%)
Jun 08, 2023 3.815 3.920 3.602 3.759 8,019 -0.19(-4.84%)
Jun 07, 2023 3.752 3.950 3.688 3.950 6,038 +0.11(+2.88%)
Jun 06, 2023 3.842 4.162 3.600 3.840 12,827 -0.12(-3.07%)
Jun 05, 2023 4.051 4.320 3.600 3.962 22,183 -0.24(-5.62%)
Jun 02, 2023 4.640 4.640 4.024 4.198 15,012 +0.04(+0.90%)
Jun 01, 2023 4.000 4.430 4.000 4.160 42,805 +0.09(+2.20%)
May 31, 2023 3.920 4.640 3.920 4.070 21,779 +0.03(+0.71%)
May 30, 2023 4.720 4.720 4.000 4.042 25,383 -0.10(-2.36%)
May 26, 2023 3.920 4.480 3.920 4.139 24,420 +0.22(+5.59%)
May 25, 2023 4.240 4.720 3.855 3.920 19,401 -0.08(-2.00%)
May 24, 2023 3.680 4.080 3.680 4.000 19,069 +0.00(+0.00%)
May 23, 2023 4.000 4.240 3.756 4.000 29,603 +0.08(+2.04%)
May 22, 2023 3.280 4.171 3.280 3.920 38,138 +0.68(+21.02%)
May 19, 2023 3.040 3.308 2.960 3.239 14,059 +0.07(+2.35%)
May 18, 2023 3.284 3.440 3.044 3.165 9,649 -0.12(-3.56%)
May 17, 2023 3.120 3.360 3.120 3.282 4,410 +0.14(+4.35%)
May 16, 2023 3.040 3.363 3.040 3.145 32,351 -0.37(-10.44%)
May 15, 2023 3.280 3.546 3.157 3.511 20,151 +0.10(+2.98%)
May 12, 2023 2.992 3.840 2.986 3.410 31,436 +0.42(+13.96%)
May 11, 2023 3.080 3.080 2.816 2.992 16,455 -0.09(-2.86%)
May 10, 2023 3.038 3.080 2.882 3.080 18,643 +0.04(+1.40%)
May 09, 2023 2.800 3.270 2.430 3.038 249,798 -0.48(-13.70%)
May 08, 2023 3.342 4.081 3.201 3.520 195,567 +0.54(+17.96%)
May 05, 2023 2.640 3.032 2.481 2.984 121,626 +0.71(+31.25%)
May 04, 2023 2.240 2.392 2.160 2.274 25,891 +0.09(+4.26%)
May 03, 2023 2.160 2.355 2.160 2.181 24,466 -0.17(-7.40%)
May 02, 2023 2.240 2.400 2.153 2.355 13,371 +0.05(+2.29%)
May 01, 2023 2.400 2.400 2.200 2.302 8,900 -0.02(-0.76%)
Apr 28, 2023 2.240 2.398 2.240 2.320 11,322 +0.04(+1.61%)
Apr 27, 2023 2.320 2.395 2.240 2.283 13,733 -0.07(-2.93%)
Apr 26, 2023 2.342 2.400 2.249 2.352 5,972 -0.05(-2.00%)
Apr 25, 2023 2.208 2.400 2.161 2.400 14,336 +0.19(+8.58%)
Apr 24, 2023 2.168 2.239 2.135 2.210 23,161 -0.03(-1.39%)
Apr 21, 2023 2.400 2.424 2.176 2.242 33,453 -0.16(-6.60%)
Apr 20, 2023 2.480 2.650 2.400 2.400 11,336 -0.24(-9.09%)
Apr 19, 2023 2.560 2.640 2.480 2.640 21,563 +0.16(+6.45%)
Apr 18, 2023 2.480 2.558 2.440 2.480 17,529 +0.04(+1.64%)
Apr 17, 2023 2.560 2.560 2.320 2.440 24,359 +0.17(+7.39%)
Apr 14, 2023 2.320 2.480 2.265 2.272 14,578 -0.14(-5.74%)
Apr 13, 2023 2.480 2.577 2.361 2.410 10,136 +0.00(+0.17%)
Apr 12, 2023 2.400 2.600 2.400 2.406 11,934 -0.02(-0.82%)
Apr 11, 2023 2.400 2.625 2.320 2.426 18,725 +0.11(+4.59%)
Apr 10, 2023 2.240 2.381 2.168 2.320 22,886 +0.08(+3.57%)
Apr 06, 2023 2.136 2.317 2.133 2.240 32,363 +0.10(+4.83%)
Apr 05, 2023 2.440 2.502 2.133 2.137 84,521 -0.34(-13.81%)
Apr 04, 2023 2.720 2.720 2.416 2.479 37,163 -0.06(-2.39%)
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.