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 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%)
Jun 01, 2022 13.36 13.60 12.48 12.64 4,208 -0.40(-3.07%)
May 31, 2022 13.44 13.60 13.04 13.04 5,810 -0.32(-2.40%)
May 27, 2022 13.60 13.60 13.12 13.36 13,062 +0.16(+1.21%)
May 26, 2022 13.60 14.00 12.88 13.20 10,304 -0.08(-0.60%)
May 25, 2022 12.56 13.60 12.56 13.28 2,616 +0.48(+3.75%)
May 24, 2022 13.20 13.60 12.56 12.80 4,613 -0.88(-6.43%)
May 23, 2022 12.88 13.68 12.56 13.68 6,259 +1.12(+8.92%)
May 20, 2022 12.80 13.08 12.48 12.56 23,455 +0.24(+1.95%)
May 19, 2022 13.04 13.68 12.24 12.32 11,013 -1.04(-7.78%)
May 18, 2022 13.28 13.84 13.28 13.36 3,614 -0.08(-0.60%)
May 17, 2022 13.68 13.76 12.80 13.44 10,597 +0.08(+0.60%)
May 16, 2022 14.00 14.00 13.20 13.36 10,354 +0.16(+1.21%)
May 13, 2022 12.80 13.76 12.80 13.20 12,907 +1.04(+8.55%)
May 12, 2022 11.44 12.32 10.96 12.16 13,483 +0.16(+1.33%)
May 11, 2022 12.40 12.80 12.00 12.00 13,304 -0.40(-3.23%)
May 10, 2022 13.20 13.68 11.76 12.40 33,380 -0.88(-6.63%)
May 09, 2022 14.64 14.64 13.20 13.28 41,625 -1.20(-8.29%)
May 06, 2022 14.40 14.96 14.00 14.48 10,441 -0.16(-1.09%)
May 05, 2022 14.08 14.88 13.84 14.64 8,307 +1.20(+8.93%)
May 04, 2022 14.48 14.56 12.96 13.44 12,998 -1.04(-7.18%)
May 03, 2022 14.80 15.12 14.48 14.48 8,201 -0.48(-3.21%)
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.